SHA:688080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.00	42.18	40.20	40.68	40.68	0.67%	1,855,742
Jun 11, 2026	41.18	41.55	39.75	40.41	40.41	-3.56%	1,948,664
Jun 10, 2026	42.94	44.50	41.66	41.90	41.90	-3.46%	2,404,756
Jun 9, 2026	42.02	43.65	41.60	43.40	43.40	4.58%	2,595,865
Jun 8, 2026	40.00	43.58	39.81	41.50	41.50	1.72%	2,696,042
Jun 5, 2026	40.28	41.87	39.71	40.80	40.80	2.15%	1,694,856
Jun 4, 2026	40.50	40.85	39.55	39.94	39.94	-1.63%	1,488,252
Jun 3, 2026	41.40	42.08	40.34	40.60	40.60	-1.93%	1,352,689
Jun 2, 2026	42.14	42.28	40.80	41.40	41.40	-1.78%	1,132,120
Jun 1, 2026	41.00	42.66	41.00	42.15	42.15	1.79%	1,331,090
May 29, 2026	44.00	44.08	41.00	41.41	41.41	-5.20%	2,028,211
May 28, 2026	43.69	44.06	42.28	43.68	43.68	-0.27%	1,972,661
May 27, 2026	46.11	46.23	43.54	43.80	43.80	-5.30%	2,630,967
May 26, 2026	47.00	47.36	45.30	46.25	46.25	-1.51%	1,799,096
May 25, 2026	47.50	47.60	46.46	46.96	46.96	0.28%	1,804,619
May 22, 2026	45.50	46.99	45.02	46.83	46.83	3.77%	1,786,470
May 21, 2026	47.55	48.17	45.12	45.13	45.13	-4.81%	2,912,120
May 20, 2026	48.30	49.66	47.00	47.41	47.41	-1.23%	2,864,159
May 19, 2026	46.79	48.90	46.51	48.00	48.00	4.01%	4,195,275
May 18, 2026	44.71	46.53	44.46	46.15	46.15	2.44%	2,375,845
May 15, 2026	45.33	45.87	44.55	45.05	45.05	-0.62%	1,944,131
May 14, 2026	46.08	46.20	44.96	45.33	45.33	-1.26%	1,893,604
May 13, 2026	45.50	46.27	45.19	45.91	45.91	0.90%	1,633,030
May 12, 2026	46.67	46.68	45.30	45.50	45.50	-1.86%	1,652,283
May 11, 2026	46.30	46.80	45.99	46.36	46.36	0.83%	2,241,253
May 8, 2026	45.60	46.17	45.57	45.98	45.98	0.55%	1,702,945
May 7, 2026	45.59	45.75	45.00	45.73	45.73	1.31%	1,702,056
May 6, 2026	45.01	45.75	44.98	45.14	45.14	0.83%	2,038,580
Apr 30, 2026	45.08	45.22	44.58	44.77	44.77	-0.84%	1,484,940
Apr 29, 2026	44.84	45.32	44.52	45.15	45.15	0.67%	1,228,515
Apr 28, 2026	45.69	45.89	44.46	44.85	44.85	-2.01%	2,144,606
Apr 27, 2026	45.52	45.91	44.70	45.77	45.77	-0.28%	2,075,832
Apr 24, 2026	45.23	46.09	44.89	45.90	45.90	-0.04%	2,358,327
Apr 23, 2026	48.10	48.38	45.53	45.92	45.92	-6.13%	5,484,280
Apr 22, 2026	49.99	50.00	47.20	48.92	48.92	-14.07%	8,376,513
Apr 21, 2026	57.36	57.60	56.09	56.93	56.93	-1.45%	1,584,485
Apr 20, 2026	57.68	58.49	56.97	57.77	57.77	0.16%	1,569,900
Apr 17, 2026	57.00	57.95	56.33	57.68	57.68	1.32%	1,473,372
Apr 16, 2026	55.63	56.99	55.00	56.93	56.93	3.17%	1,513,820
Apr 15, 2026	55.24	56.56	55.00	55.18	55.18	0.24%	1,756,574
Apr 14, 2026	54.76	55.80	54.25	55.05	55.05	2.57%	1,888,297
Apr 13, 2026	53.50	54.20	53.08	53.67	53.67	-0.11%	881,259
Apr 10, 2026	53.95	54.66	53.63	53.73	53.73	0.52%	1,101,039
Apr 9, 2026	53.98	54.34	53.03	53.45	53.45	-1.58%	1,155,136
Apr 8, 2026	52.30	54.48	52.18	54.31	54.31	6.93%	1,999,124
Apr 7, 2026	50.13	51.73	50.13	50.79	50.79	0.73%	1,092,510
Apr 3, 2026	51.33	51.87	50.10	50.42	50.42	-1.29%	1,009,449
Apr 2, 2026	51.99	52.10	50.68	51.08	51.08	-1.96%	889,220
Apr 1, 2026	52.18	52.28	51.52	52.10	52.10	2.78%	1,091,645
Mar 31, 2026	51.60	52.20	50.61	50.69	50.69	-1.67%	825,762