SHA:688051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.74	31.38	29.88	30.75	30.75	1.22%	2,000,231
Jun 4, 2026	31.50	31.99	29.97	30.38	30.38	-6.41%	2,589,841
Jun 3, 2026	31.19	33.83	30.33	32.46	32.46	4.21%	3,195,539
Jun 2, 2026	32.20	33.00	30.80	31.15	31.15	-2.96%	1,922,922
Jun 1, 2026	32.09	33.04	31.00	32.10	32.10	1.39%	2,364,172
May 29, 2026	33.39	33.52	31.50	31.66	31.66	-4.52%	2,787,713
May 28, 2026	34.97	36.00	32.71	33.16	33.16	-2.33%	3,184,213
May 27, 2026	36.59	36.73	33.73	33.95	33.95	-7.57%	3,764,331
May 26, 2026	41.00	41.01	34.81	36.73	36.73	-9.35%	6,944,341
May 25, 2026	49.54	50.59	39.51	40.52	40.52	-17.96%	7,626,719
May 22, 2026	47.20	50.85	45.60	49.39	49.39	6.72%	2,808,258
May 21, 2026	46.96	49.50	46.14	46.28	46.28	-0.11%	2,626,555
May 20, 2026	45.30	49.51	44.14	46.33	46.33	2.27%	1,989,562
May 19, 2026	45.37	45.68	44.31	45.30	45.30	-0.22%	1,537,915
May 18, 2026	46.18	46.99	44.09	45.40	45.40	-1.45%	1,719,757
May 15, 2026	46.20	48.47	45.50	46.07	46.07	-1.31%	1,488,875
May 14, 2026	46.01	49.41	45.96	46.68	46.68	0.84%	2,392,023
May 13, 2026	45.07	47.48	44.19	46.29	46.29	2.87%	2,477,412
May 12, 2026	46.19	47.18	45.00	45.00	45.00	-2.17%	2,275,500
May 11, 2026	48.00	48.35	45.70	46.00	46.00	-4.13%	3,137,260
May 8, 2026	47.55	48.96	46.33	47.98	47.98	1.98%	2,317,892
May 7, 2026	45.99	47.74	44.30	47.05	47.05	2.73%	2,781,191
May 6, 2026	42.20	46.00	42.20	45.80	45.80	9.00%	3,751,216
Apr 30, 2026	40.83	43.00	40.79	42.02	42.02	1.84%	2,881,191
Apr 29, 2026	41.31	42.78	40.00	41.26	41.26	-0.63%	3,543,134
Apr 28, 2026	37.90	43.30	37.90	41.52	41.52	7.26%	4,859,369
Apr 27, 2026	37.96	39.50	35.90	38.71	38.71	3.48%	3,494,983
Apr 24, 2026	38.40	38.82	36.48	37.41	37.41	-4.54%	3,142,182
Apr 23, 2026	34.13	39.98	34.11	39.19	39.19	15.47%	5,354,609
Apr 22, 2026	31.86	34.48	31.86	33.94	33.94	5.37%	1,405,533
Apr 21, 2026	32.34	32.48	31.51	32.21	32.21	-0.86%	1,033,218
Apr 20, 2026	32.05	32.64	31.73	32.49	32.49	1.69%	668,438
Apr 17, 2026	32.42	33.06	31.83	31.95	31.95	-0.84%	927,125
Apr 16, 2026	31.44	32.40	31.14	32.22	32.22	2.45%	959,681
Apr 15, 2026	31.36	32.14	31.36	31.45	31.45	-0.79%	827,356
Apr 14, 2026	31.43	31.79	30.81	31.70	31.70	2.42%	742,545
Apr 13, 2026	31.01	31.34	30.50	30.95	30.95	-0.64%	1,338,631
Apr 10, 2026	30.99	31.71	30.73	31.15	31.15	1.47%	736,549
Apr 9, 2026	31.45	31.59	30.45	30.70	30.70	-3.40%	694,733
Apr 8, 2026	30.28	32.50	30.28	31.78	31.78	7.04%	774,072
Apr 7, 2026	29.35	30.11	29.07	29.69	29.69	1.16%	601,557
Apr 3, 2026	29.96	30.31	29.23	29.35	29.35	-1.58%	673,190
Apr 2, 2026	31.10	31.16	29.44	29.82	29.82	-3.84%	906,093
Apr 1, 2026	31.00	31.85	30.45	31.01	31.01	3.26%	778,642
Mar 31, 2026	31.17	31.69	30.01	30.03	30.03	-3.13%	648,776
Mar 30, 2026	30.53	31.00	30.18	31.00	31.00	0.52%	600,637
Mar 27, 2026	29.73	30.85	29.48	30.84	30.84	2.70%	783,842
Mar 26, 2026	31.96	31.96	29.94	30.03	30.03	-4.33%	744,115
Mar 25, 2026	31.12	32.13	31.07	31.39	31.39	1.29%	835,287
Mar 24, 2026	31.00	31.06	29.53	30.99	30.99	6.13%	957,150