SHA:688051 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.98	23.18	21.26	22.45	22.45	1.31%	1,126,954
Jul 9, 2026	21.50	22.22	21.33	22.16	22.16	1.37%	875,949
Jul 8, 2026	22.11	22.30	21.70	21.86	21.86	-1.22%	799,839
Jul 7, 2026	22.87	24.01	21.70	22.13	22.13	-4.36%	1,411,616
Jul 6, 2026	23.96	24.25	22.92	23.14	23.14	-3.66%	1,113,199
Jul 3, 2026	23.19	24.20	23.09	24.02	24.02	4.12%	1,177,666
Jul 2, 2026	23.88	24.30	22.91	23.07	23.07	-3.07%	1,115,034
Jul 1, 2026	23.06	23.96	22.32	23.80	23.80	3.57%	1,546,185
Jun 30, 2026	23.83	24.11	22.60	22.98	22.98	-3.04%	2,606,688
Jun 29, 2026	23.00	24.47	23.00	23.70	23.70	-0.80%	1,911,800
Jun 26, 2026	25.19	25.19	23.73	23.89	23.89	-4.74%	2,331,380
Jun 25, 2026	25.82	25.99	24.54	25.08	25.08	-3.39%	1,575,896
Jun 24, 2026	26.88	27.46	25.54	25.96	25.96	-4.31%	1,754,414
Jun 23, 2026	26.55	27.55	26.55	27.13	27.13	1.34%	2,178,131
Jun 22, 2026	26.40	26.87	25.46	26.77	26.77	1.48%	2,026,093
Jun 18, 2026	26.27	26.86	26.27	26.38	26.38	-1.46%	1,414,126
Jun 17, 2026	27.70	27.73	26.52	26.77	26.77	-3.36%	1,641,083
Jun 16, 2026	27.12	27.91	26.13	27.70	27.70	2.18%	2,589,113
Jun 15, 2026	27.32	27.97	26.89	27.11	27.11	-1.09%	1,850,799
Jun 12, 2026	26.44	27.95	26.44	27.41	27.41	2.66%	2,095,346
Jun 11, 2026	26.90	27.47	26.24	26.70	26.70	-2.41%	1,693,746
Jun 10, 2026	27.84	28.47	27.11	27.36	27.36	-2.60%	2,212,731
Jun 9, 2026	28.37	29.46	27.46	28.09	28.09	0.11%	2,982,236
Jun 8, 2026	28.96	29.94	27.40	28.06	28.06	-8.75%	4,132,973
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