SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	66.57	69.70	65.06	69.48	-	4.37%	912,024
Jun 17, 2026	64.10	68.50	64.00	66.57	66.57	-5.06%	4,562,910
Jun 16, 2026	61.00	72.88	57.12	70.12	70.12	13.46%	6,736,701
Jun 15, 2026	59.45	61.80	56.01	61.80	61.80	2.79%	4,552,862
Jun 12, 2026	57.86	62.59	55.50	60.27	60.12	3.13%	5,756,984
Jun 11, 2026	57.43	61.02	55.00	58.44	58.29	-4.35%	6,536,456
Jun 10, 2026	51.48	62.26	51.01	61.10	60.95	17.50%	6,924,473
Jun 9, 2026	47.32	54.27	45.70	52.00	51.87	12.34%	6,578,907
Jun 8, 2026	45.81	52.89	44.52	46.29	46.17	-3.88%	7,673,632
Jun 5, 2026	40.67	48.16	40.67	48.16	48.04	20.01%	6,627,700
Jun 4, 2026	35.13	40.88	34.50	40.13	40.03	14.79%	6,375,497
Jun 3, 2026	34.05	35.16	33.41	34.96	34.87	2.64%	1,524,998
Jun 2, 2026	32.89	34.21	31.77	34.06	33.98	3.21%	1,278,223
Jun 1, 2026	31.70	33.88	31.33	33.00	32.92	3.16%	1,236,826
May 29, 2026	33.00	33.92	31.72	31.99	31.91	-2.91%	1,081,886
May 28, 2026	32.80	33.29	32.12	32.95	32.87	0.55%	814,703
May 27, 2026	34.28	34.28	32.40	32.77	32.69	-4.43%	1,390,497
May 26, 2026	36.02	36.02	33.58	34.29	34.20	-4.54%	1,112,941
May 25, 2026	36.06	37.42	35.59	35.92	35.83	-0.39%	1,237,491
May 22, 2026	34.23	36.39	33.65	36.06	35.97	5.38%	1,386,444
May 21, 2026	35.98	36.45	34.18	34.22	34.13	-4.89%	1,428,167
May 20, 2026	35.99	36.42	35.49	35.98	35.89	-0.91%	807,214
May 19, 2026	36.32	36.48	35.50	36.31	36.22	0.25%	892,678
May 18, 2026	34.88	36.38	34.88	36.22	36.13	3.22%	912,032
May 15, 2026	35.49	35.94	34.71	35.09	35.00	-1.43%	812,257
May 14, 2026	35.68	36.18	35.20	35.60	35.51	-0.42%	825,298
May 13, 2026	34.96	35.98	34.96	35.75	35.66	1.68%	949,983
May 12, 2026	36.66	36.95	34.97	35.16	35.07	-4.14%	1,316,027
May 11, 2026	36.89	37.17	36.30	36.68	36.59	0.05%	1,135,759
May 8, 2026	36.19	36.85	35.83	36.66	36.57	1.33%	966,385
May 7, 2026	36.20	36.96	35.92	36.18	36.09	0.75%	1,306,492
May 6, 2026	36.65	37.20	35.91	35.91	35.82	-2.23%	1,403,972
Apr 30, 2026	36.35	36.98	36.35	36.73	36.64	0.22%	814,807
Apr 29, 2026	36.00	37.16	35.52	36.65	36.56	1.58%	992,261
Apr 28, 2026	36.10	36.47	35.51	36.08	35.99	-0.14%	801,105
Apr 27, 2026	35.15	36.38	35.00	36.13	36.04	2.91%	715,150
Apr 24, 2026	34.12	35.36	34.12	35.11	35.02	1.83%	626,321
Apr 23, 2026	35.51	35.53	34.37	34.48	34.39	-3.09%	651,959
Apr 22, 2026	36.00	36.00	35.30	35.58	35.49	-0.67%	463,415
Apr 21, 2026	36.00	36.39	35.52	35.82	35.73	-1.59%	591,414
Apr 20, 2026	35.81	36.56	35.46	36.40	36.31	1.65%	704,977
Apr 17, 2026	35.63	35.86	35.35	35.81	35.72	0.48%	604,192
Apr 16, 2026	35.05	35.77	34.62	35.64	35.55	1.86%	690,326
Apr 15, 2026	35.17	35.43	34.81	34.99	34.90	-0.03%	613,315
Apr 14, 2026	35.61	35.85	34.61	35.00	34.91	-0.03%	669,420
Apr 13, 2026	35.44	35.47	34.59	35.01	34.92	-1.16%	589,829
Apr 10, 2026	35.68	36.04	35.24	35.42	35.33	0.65%	569,277
Apr 9, 2026	35.80	36.16	35.01	35.19	35.10	-2.11%	717,626
Apr 8, 2026	34.99	35.99	34.84	35.95	35.86	5.15%	779,357
Apr 7, 2026	33.35	34.43	33.02	34.19	34.10	2.06%	733,126