SHA:688039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.88	44.97	41.53	42.15	42.15	3.18%	2,982,277
Jun 11, 2026	41.88	42.71	40.25	40.85	40.85	-4.11%	2,361,778
Jun 10, 2026	44.43	45.58	42.00	42.60	42.60	-5.63%	2,793,318
Jun 9, 2026	42.58	45.90	41.31	45.14	45.14	6.59%	4,358,140
Jun 8, 2026	40.01	43.78	39.96	42.35	42.35	0.59%	3,122,755
Jun 5, 2026	42.00	43.10	40.91	42.10	42.10	0.50%	2,670,486
Jun 4, 2026	41.80	42.58	40.61	41.89	41.89	-0.97%	2,370,548
Jun 3, 2026	43.57	44.38	41.76	42.30	42.30	-3.20%	2,831,992
Jun 2, 2026	45.00	46.36	42.78	43.70	43.70	-2.46%	3,438,608
Jun 1, 2026	41.00	47.37	41.00	44.80	44.80	8.63%	4,975,316
May 29, 2026	44.50	44.88	41.00	41.24	41.24	-6.34%	2,877,574
May 28, 2026	42.80	44.49	41.51	44.03	44.03	2.54%	3,025,442
May 27, 2026	45.76	45.76	42.60	42.94	42.94	-4.77%	2,906,427
May 26, 2026	46.35	46.40	43.88	45.09	45.09	-3.34%	3,728,685
May 25, 2026	47.00	47.95	45.80	46.65	46.65	-0.45%	3,289,495
May 22, 2026	46.22	47.10	45.11	46.86	46.86	1.12%	3,829,102
May 21, 2026	48.25	49.58	46.00	46.34	46.34	-5.91%	5,454,672
May 20, 2026	49.95	51.59	48.69	49.25	49.25	-1.26%	6,244,320
May 19, 2026	46.90	53.00	46.60	49.88	49.88	7.25%	8,816,627
May 18, 2026	44.79	47.18	44.26	46.51	46.51	7.09%	4,847,316
May 15, 2026	42.80	44.68	42.52	43.43	43.43	1.14%	2,715,179
May 14, 2026	45.30	45.99	42.94	42.94	42.94	-4.58%	2,821,742
May 13, 2026	44.38	45.48	43.88	45.00	45.00	1.40%	1,924,040
May 12, 2026	45.50	45.52	44.23	44.38	44.38	-2.57%	1,816,877
May 11, 2026	45.15	46.00	44.28	45.55	45.55	1.47%	2,679,638
May 8, 2026	45.65	45.67	44.80	44.89	44.89	-1.23%	2,256,553
May 7, 2026	44.30	45.57	43.15	45.45	45.45	4.68%	3,391,611
May 6, 2026	42.88	44.18	42.88	43.42	43.42	3.06%	2,306,995
Apr 30, 2026	41.38	42.28	40.83	42.13	42.13	2.23%	1,897,868
Apr 29, 2026	40.65	41.58	40.02	41.21	41.21	2.64%	2,004,461
Apr 28, 2026	41.72	41.72	39.90	40.15	40.15	-3.81%	1,856,393
Apr 27, 2026	40.71	41.95	40.01	41.74	41.74	2.05%	1,807,390
Apr 24, 2026	41.00	41.35	39.73	40.90	40.90	-0.37%	1,988,430
Apr 23, 2026	42.46	42.60	40.70	41.05	41.05	-3.07%	2,220,404
Apr 22, 2026	41.80	42.41	40.30	42.35	42.35	-1.24%	3,789,630
Apr 21, 2026	44.05	44.05	42.42	42.88	42.88	-2.79%	1,872,652
Apr 20, 2026	43.30	44.62	43.30	44.11	44.11	1.22%	1,811,487
Apr 17, 2026	43.88	44.25	43.40	43.58	43.58	-0.68%	1,587,146
Apr 16, 2026	42.75	44.10	42.75	43.88	43.88	2.88%	2,021,781
Apr 15, 2026	44.13	44.20	42.51	42.65	42.65	-2.04%	1,771,290
Apr 14, 2026	42.88	43.56	42.75	43.54	43.54	3.05%	1,860,601
Apr 13, 2026	41.80	42.74	41.53	42.25	42.25	-0.05%	1,284,319
Apr 10, 2026	42.47	42.98	42.13	42.27	42.27	0.57%	1,904,912
Apr 9, 2026	42.50	43.00	41.92	42.03	42.03	-4.50%	2,793,783
Apr 8, 2026	41.50	44.07	40.78	44.01	44.01	12.13%	3,890,770
Apr 7, 2026	39.41	40.10	39.21	39.25	39.25	0.13%	1,020,476
Apr 3, 2026	40.01	40.35	39.14	39.20	39.20	-1.83%	1,298,558
Apr 2, 2026	41.49	41.53	39.50	39.93	39.93	-4.47%	1,866,611
Apr 1, 2026	41.51	41.98	41.37	41.80	41.80	2.75%	1,637,317
Mar 31, 2026	41.40	42.06	40.60	40.68	40.68	-1.81%	1,554,033