SHA:688050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	43.12	43.20	41.83	42.38	42.38	-1.67%	2,434,201
May 27, 2026	43.90	44.21	42.30	43.10	43.10	-1.82%	3,601,637
May 26, 2026	44.80	45.23	43.11	43.90	43.90	-2.40%	3,012,355
May 25, 2026	45.70	46.10	44.78	44.98	44.98	-1.47%	2,711,355
May 22, 2026	46.89	47.10	45.63	45.65	45.65	-2.04%	2,498,202
May 21, 2026	46.22	48.64	46.03	46.60	46.60	0.98%	4,391,221
May 20, 2026	47.50	47.51	46.00	46.15	46.15	-2.74%	2,178,539
May 19, 2026	47.60	47.98	47.27	47.45	47.45	-0.42%	1,492,404
May 18, 2026	48.70	49.18	47.63	47.65	47.65	-2.76%	1,912,883
May 15, 2026	49.48	50.09	48.90	49.00	49.00	-0.93%	1,758,525
May 14, 2026	50.50	50.50	49.30	49.46	49.46	-1.42%	1,909,743
May 13, 2026	50.23	50.56	50.07	50.17	50.17	-0.36%	1,401,121
May 12, 2026	51.19	51.20	50.34	50.35	50.35	-1.81%	2,253,482
May 11, 2026	50.81	51.49	50.01	51.28	51.28	0.93%	3,673,149
May 8, 2026	50.57	51.20	50.52	50.81	50.81	0.40%	1,423,495
May 7, 2026	51.14	51.38	50.42	50.61	50.61	-0.98%	1,983,138
May 6, 2026	51.76	51.76	51.00	51.11	51.11	-0.35%	2,338,968
Apr 30, 2026	51.08	52.69	50.81	51.29	51.29	0.77%	2,108,839
Apr 29, 2026	50.90	51.34	50.69	50.90	50.90	0.02%	1,424,244
Apr 28, 2026	52.62	53.06	50.70	50.89	50.89	-3.34%	2,951,620
Apr 27, 2026	52.70	53.19	52.42	52.65	52.65	-0.88%	2,020,360
Apr 24, 2026	52.43	53.50	52.15	53.12	53.12	0.61%	2,743,621
Apr 23, 2026	51.38	53.35	51.38	52.80	52.80	2.40%	3,183,372
Apr 22, 2026	50.92	51.58	50.71	51.56	51.56	1.04%	1,382,715
Apr 21, 2026	51.30	51.70	50.93	51.03	51.03	-0.58%	1,035,884
Apr 20, 2026	50.11	51.55	49.99	51.33	51.33	2.15%	2,147,525
Apr 17, 2026	51.11	51.19	49.96	50.25	50.25	-1.95%	2,074,579
Apr 16, 2026	50.91	51.68	50.91	51.25	51.25	0.33%	1,217,937
Apr 15, 2026	51.36	51.79	51.08	51.08	51.08	-0.20%	1,435,982
Apr 14, 2026	51.01	51.26	50.81	51.18	51.18	0.71%	959,069
Apr 13, 2026	51.28	51.53	50.77	50.82	50.82	-1.55%	1,230,070
Apr 10, 2026	51.44	52.08	51.20	51.62	51.62	0.88%	1,005,155
Apr 9, 2026	52.56	52.56	51.16	51.17	51.17	-2.63%	1,263,941
Apr 8, 2026	52.28	52.68	51.69	52.55	52.55	2.38%	1,383,105
Apr 7, 2026	51.01	51.59	50.73	51.33	51.33	0.84%	811,313
Apr 3, 2026	51.55	51.90	50.72	50.90	50.90	-1.45%	1,022,644
Apr 2, 2026	52.21	52.50	51.56	51.65	51.65	-1.69%	1,309,811
Apr 1, 2026	52.11	52.64	51.92	52.54	52.54	1.31%	1,735,626
Mar 31, 2026	51.41	52.29	51.41	51.86	51.86	0.39%	1,504,314
Mar 30, 2026	51.66	51.97	51.12	51.66	51.66	-0.81%	1,145,749
Mar 27, 2026	50.28	52.28	50.14	52.08	52.08	3.21%	2,070,479
Mar 26, 2026	50.23	50.76	50.00	50.46	50.46	0.14%	1,727,257
Mar 25, 2026	50.73	51.00	50.13	50.39	50.39	-0.67%	1,673,501
Mar 24, 2026	49.90	50.80	49.47	50.73	50.73	3.03%	1,880,510
Mar 23, 2026	51.09	51.45	49.19	49.24	49.24	-4.96%	2,908,286
Mar 20, 2026	53.37	54.03	51.40	51.81	51.81	-3.50%	2,912,449
Mar 19, 2026	54.21	54.30	53.00	53.69	53.69	-2.65%	2,805,646
Mar 18, 2026	55.09	55.39	54.93	55.15	55.15	-	1,058,076
Mar 17, 2026	55.50	55.97	55.07	55.15	55.15	-0.31%	1,142,491
Mar 16, 2026	55.06	55.37	54.75	55.32	55.32	0.47%	1,219,983