SHA:688069 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	28.35	31.27	28.18	31.04	31.04	8.46%	4,905,654
Mar 27, 2026	27.18	28.85	27.10	28.62	28.62	3.62%	2,612,690
Mar 26, 2026	27.15	27.87	26.71	27.62	27.62	2.33%	1,704,883
Mar 25, 2026	25.61	27.18	25.27	26.99	26.99	6.01%	2,211,839
Mar 24, 2026	24.50	25.55	24.30	25.46	25.46	5.56%	1,386,043
Mar 23, 2026	24.71	25.00	23.91	24.12	24.12	-3.90%	2,684,054
Mar 20, 2026	25.39	25.82	24.98	25.10	25.10	-0.99%	1,080,972
Mar 19, 2026	25.75	26.10	25.35	25.35	25.35	-2.69%	964,430
Mar 18, 2026	25.05	26.18	25.05	26.05	26.05	3.46%	1,024,009
Mar 17, 2026	26.14	26.14	25.01	25.18	25.18	-2.93%	1,067,662
Mar 16, 2026	25.82	26.40	25.66	25.94	25.94	0.27%	1,421,914
Mar 13, 2026	26.29	26.42	25.70	25.87	25.87	-1.22%	1,107,466
Mar 12, 2026	26.21	26.52	25.80	26.19	26.19	-0.57%	1,446,556
Mar 11, 2026	27.14	27.23	26.21	26.34	26.34	-2.08%	2,477,591
Mar 10, 2026	27.04	27.27	26.09	26.90	26.90	-0.11%	2,092,586