SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	28.46	31.11	27.93	30.41	-	6.85%	4,755,402
Jun 15, 2026	28.69	29.15	28.12	28.46	28.46	-0.07%	3,695,532
Jun 12, 2026	27.31	29.16	27.03	28.48	28.48	5.17%	3,912,402
Jun 11, 2026	27.40	27.76	26.61	27.08	27.08	-1.74%	2,235,103
Jun 10, 2026	27.37	28.29	26.87	27.56	27.56	-0.86%	2,330,701
Jun 9, 2026	27.30	27.87	26.58	27.80	27.80	3.54%	2,664,880
Jun 8, 2026	27.60	28.13	26.41	26.85	26.85	-4.79%	2,831,649
Jun 5, 2026	26.98	29.19	26.41	28.20	28.20	4.21%	4,081,562
Jun 4, 2026	27.39	27.39	26.40	27.06	27.06	-2.17%	2,382,055
Jun 3, 2026	27.50	27.99	26.87	27.66	27.66	0.95%	2,114,131
Jun 2, 2026	27.53	27.77	26.50	27.40	27.40	-0.51%	2,262,784
Jun 1, 2026	27.01	27.94	27.01	27.54	27.54	1.18%	1,995,525
May 29, 2026	30.00	30.33	27.03	27.22	27.22	-9.27%	4,707,868
May 28, 2026	28.73	30.24	28.40	30.00	30.00	4.79%	3,514,557
May 27, 2026	30.20	30.20	28.48	28.63	28.63	-5.10%	3,209,088
May 26, 2026	30.57	30.57	29.68	30.17	30.17	-2.08%	2,343,514
May 25, 2026	30.63	31.28	30.03	30.81	30.81	0.52%	2,671,652
May 22, 2026	29.23	30.99	29.14	30.65	30.65	4.68%	2,874,035
May 21, 2026	30.73	31.29	29.47	29.50	29.28	-4.00%	3,006,037
May 20, 2026	30.35	30.97	29.80	30.73	30.50	0.33%	2,598,501
May 19, 2026	30.95	31.09	30.08	30.63	30.40	-1.07%	2,390,139
May 18, 2026	30.85	31.30	30.41	30.96	30.73	-0.32%	2,452,092
May 15, 2026	31.05	31.98	30.73	31.06	30.83	0.03%	3,334,364
May 14, 2026	31.89	32.09	31.01	31.05	30.82	-2.63%	2,596,104
May 13, 2026	31.32	32.08	31.26	31.89	31.65	1.17%	2,815,483
May 12, 2026	32.74	32.74	31.30	31.52	31.28	-3.73%	3,883,540
May 11, 2026	31.65	32.88	31.47	32.74	32.50	3.41%	4,739,263
May 8, 2026	30.98	31.68	30.88	31.66	31.42	1.54%	2,937,868
May 7, 2026	31.56	31.59	30.88	31.18	30.95	-0.06%	3,102,037
May 6, 2026	30.23	31.33	30.23	31.20	30.97	3.11%	3,489,657
Apr 30, 2026	29.99	30.37	29.67	30.26	30.03	-0.10%	3,150,081
Apr 29, 2026	29.01	30.40	28.88	30.29	30.06	4.66%	4,688,814
Apr 28, 2026	29.89	30.22	28.71	28.94	28.72	-2.46%	3,123,416
Apr 27, 2026	28.95	29.88	28.90	29.67	29.45	2.20%	1,938,698
Apr 24, 2026	29.06	29.23	28.38	29.03	28.81	-0.17%	1,801,270
Apr 23, 2026	30.21	30.37	28.93	29.08	28.86	-3.64%	2,620,209
Apr 22, 2026	29.97	30.33	29.59	30.18	29.95	0.10%	2,021,096
Apr 21, 2026	30.18	30.35	29.66	30.15	29.93	0.07%	2,314,197
Apr 20, 2026	30.35	30.36	29.50	30.13	29.91	0.13%	3,069,990
Apr 17, 2026	29.58	30.15	29.56	30.09	29.87	0.87%	1,801,567
Apr 16, 2026	29.45	29.98	29.22	29.83	29.61	1.57%	1,694,992
Apr 15, 2026	29.76	30.03	29.24	29.37	29.15	-0.84%	1,696,540
Apr 14, 2026	30.15	30.40	29.35	29.62	29.40	-1.13%	2,206,982
Apr 13, 2026	29.85	30.88	29.65	29.96	29.74	1.35%	2,160,295
Apr 10, 2026	29.64	29.96	29.35	29.56	29.34	0.41%	2,321,128
Apr 9, 2026	28.88	29.77	28.68	29.44	29.22	0.86%	3,233,889
Apr 8, 2026	28.75	29.23	28.54	29.19	28.97	3.77%	2,493,632
Apr 7, 2026	26.91	28.32	26.91	28.13	27.92	3.27%	2,442,858
Apr 3, 2026	28.08	28.17	27.15	27.24	27.04	-2.47%	2,002,168
Apr 2, 2026	27.77	28.98	27.73	27.93	27.72	-0.29%	4,197,882