SHA:688069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	53.02	53.10	51.00	51.17	51.17	-1.56%	1,723,662
Jun 11, 2026	52.28	52.97	51.00	51.98	51.98	-1.44%	1,768,406
Jun 10, 2026	51.40	53.30	51.39	52.74	52.74	0.90%	2,184,049
Jun 9, 2026	55.19	55.19	51.00	52.27	52.27	-0.55%	2,627,652
Jun 8, 2026	48.63	53.87	48.01	52.56	52.56	3.91%	4,124,816
Jun 5, 2026	50.00	52.77	49.00	50.58	50.58	-0.75%	3,876,934
Jun 4, 2026	52.34	52.62	49.84	50.96	50.96	-2.19%	3,863,450
Jun 3, 2026	53.20	56.02	51.82	52.10	52.10	-4.32%	5,707,616
Jun 2, 2026	60.26	60.70	53.00	54.45	54.45	-9.81%	7,407,443
Jun 1, 2026	58.84	63.35	57.80	60.37	60.37	2.29%	4,082,525
May 29, 2026	61.63	62.80	58.60	59.02	59.02	-2.32%	3,932,410
May 28, 2026	59.39	61.30	56.33	60.42	60.42	1.73%	3,758,805
May 27, 2026	60.00	60.88	58.06	59.39	59.39	-0.18%	3,526,061
May 26, 2026	59.00	61.56	58.01	59.50	59.50	-0.58%	3,647,945
May 25, 2026	60.42	61.88	56.20	59.85	59.85	-2.71%	6,938,545
May 22, 2026	63.50	66.79	59.86	61.52	61.52	-3.12%	7,447,544
May 21, 2026	69.77	69.77	62.00	63.50	63.50	-6.33%	7,643,050
May 20, 2026	64.80	68.99	63.88	67.79	67.79	4.61%	5,595,660
May 19, 2026	62.20	64.81	59.10	64.80	64.80	2.05%	7,217,219
May 18, 2026	56.61	64.50	56.09	63.50	63.50	10.94%	8,794,951
May 15, 2026	57.27	57.50	53.50	57.24	57.24	-0.66%	8,448,104
May 14, 2026	55.80	59.59	53.36	57.62	57.62	3.86%	7,630,826
May 13, 2026	54.90	57.24	53.01	55.48	55.48	-0.09%	7,046,979
May 12, 2026	54.67	58.08	53.19	55.53	55.53	1.06%	9,274,002
May 11, 2026	54.10	56.05	50.88	54.95	54.95	0.48%	8,598,901
May 8, 2026	53.10	57.00	52.00	54.69	54.69	-2.62%	11,221,720
May 7, 2026	56.16	56.16	49.60	56.16	56.16	20.00%	17,295,550
May 6, 2026	46.80	46.80	46.80	46.80	46.80	20.00%	1,456,628
Apr 30, 2026	35.00	39.40	35.00	39.00	39.00	7.59%	3,638,080
Apr 29, 2026	35.46	37.07	35.06	36.25	36.25	-1.41%	2,608,091
Apr 28, 2026	37.63	37.84	36.52	36.77	36.77	-3.11%	1,729,986
Apr 27, 2026	35.70	38.69	35.70	37.95	37.95	5.53%	2,541,349
Apr 24, 2026	36.29	38.80	35.70	35.96	35.96	-0.94%	2,854,968
Apr 23, 2026	39.20	39.74	36.07	36.30	36.30	-7.26%	4,679,073
Apr 22, 2026	35.00	40.90	35.00	39.14	39.14	11.54%	6,188,924
Apr 21, 2026	36.08	36.86	34.96	35.09	35.09	-3.57%	1,852,411
Apr 20, 2026	35.00	36.50	34.84	36.39	36.39	3.68%	2,373,823
Apr 17, 2026	35.75	35.75	34.50	35.10	35.10	0.14%	1,916,200
Apr 16, 2026	34.80	35.37	34.59	35.05	35.05	0.98%	1,586,318
Apr 15, 2026	35.13	35.70	34.50	34.71	34.71	-0.20%	1,601,050
Apr 14, 2026	35.97	35.97	34.30	34.78	34.78	-1.75%	2,291,118
Apr 13, 2026	34.00	35.59	33.33	35.40	35.40	4.42%	2,949,529
Apr 10, 2026	32.47	34.38	32.47	33.90	33.90	4.66%	2,558,600
Apr 9, 2026	31.80	32.90	31.26	32.39	32.39	1.63%	2,114,034
Apr 8, 2026	31.34	32.95	31.05	31.87	31.87	3.51%	2,785,294
Apr 7, 2026	30.85	30.85	29.73	30.79	30.79	-0.19%	2,364,265
Apr 3, 2026	28.48	31.19	28.48	30.85	30.85	6.16%	3,303,401
Apr 2, 2026	28.70	29.25	28.23	29.06	29.06	-	2,430,320
Apr 1, 2026	30.30	30.98	28.92	29.06	29.06	-5.43%	3,453,840
Mar 31, 2026	31.18	32.56	30.60	30.73	30.73	-1.00%	3,541,375