SHA:688080 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	45.50	46.78	45.02	46.72	-	3.52%	1,313,772
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
Mar 30, 2026	50.89	51.78	50.22	51.55	51.55	-0.48%	1,220,863
Mar 27, 2026	50.90	52.30	50.62	51.80	51.80	0.39%	820,103
Mar 26, 2026	52.49	53.00	51.21	51.60	51.60	-2.33%	1,058,348
Mar 25, 2026	51.51	53.33	51.42	52.83	52.83	3.67%	1,653,705
Mar 24, 2026	50.46	51.10	49.36	50.96	50.96	2.95%	1,391,659
Mar 23, 2026	52.33	52.37	49.18	49.50	49.50	-7.01%	2,239,323
Mar 20, 2026	54.87	55.83	53.12	53.23	53.23	-2.33%	1,301,086
Mar 19, 2026	55.02	55.65	54.20	54.50	54.50	-2.92%	1,174,682
Mar 18, 2026	54.94	56.25	54.40	56.14	56.14	3.03%	1,386,446
Mar 17, 2026	57.58	57.81	54.38	54.49	54.49	-4.39%	2,116,101
Mar 16, 2026	57.00	57.25	55.70	56.99	56.99	-0.52%	1,564,838
Mar 13, 2026	58.92	58.99	57.12	57.29	57.29	-3.67%	2,038,295
Mar 12, 2026	61.06	61.55	58.95	59.47	59.47	-3.54%	2,447,246
Mar 11, 2026	62.40	63.80	61.45	61.65	61.65	-1.52%	3,842,332
Mar 10, 2026	62.23	63.16	60.50	62.60	62.60	2.57%	4,392,526