SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	50.10	53.50	49.15	52.65	52.65	4.09%	2,159,079
Jun 1, 2026	52.85	52.85	50.21	50.58	50.58	-5.01%	2,011,824
May 29, 2026	58.02	58.75	51.48	53.25	53.25	-8.24%	4,302,882
May 28, 2026	55.60	59.38	55.60	58.03	58.03	4.37%	3,347,745
May 27, 2026	59.00	59.79	54.80	55.60	55.60	-6.32%	3,096,862
May 26, 2026	63.08	63.41	58.71	59.35	59.35	-4.04%	2,851,084
May 25, 2026	58.00	62.38	57.00	61.85	61.85	8.95%	4,471,357
May 22, 2026	58.32	60.04	56.01	56.77	56.77	-1.61%	3,146,279
May 21, 2026	60.00	63.99	57.70	57.70	57.70	-2.25%	3,699,909
May 20, 2026	57.00	59.50	56.14	59.03	59.03	2.22%	2,873,388
May 19, 2026	57.07	58.40	55.31	57.75	57.75	2.47%	2,149,468
May 18, 2026	54.80	58.00	54.64	56.36	56.36	3.43%	1,926,167
May 15, 2026	54.81	55.45	53.37	54.49	54.49	-1.25%	1,494,125
May 14, 2026	59.30	59.30	55.18	55.18	55.18	-5.58%	2,156,100
May 13, 2026	55.57	58.86	54.74	58.44	58.44	4.81%	2,651,080
May 12, 2026	57.78	58.26	53.00	55.76	55.76	-2.48%	3,552,107
May 11, 2026	56.05	58.86	55.22	57.18	57.18	3.16%	2,299,019
May 8, 2026	54.97	55.74	53.50	55.43	55.43	1.87%	2,047,148
May 7, 2026	53.42	54.86	51.50	54.41	54.41	0.95%	2,270,342
May 6, 2026	53.18	54.17	52.18	53.90	53.90	2.47%	2,317,759
Apr 30, 2026	51.21	53.00	50.99	52.60	52.60	2.51%	1,663,812
Apr 29, 2026	52.31	52.80	50.88	51.31	51.31	-1.91%	1,934,495
Apr 28, 2026	54.30	54.30	51.50	52.31	52.31	-2.21%	2,080,607
Apr 27, 2026	52.97	55.31	52.18	53.49	53.49	1.54%	2,842,379
Apr 24, 2026	52.96	53.50	51.60	52.68	52.68	-1.24%	1,948,810
Apr 23, 2026	55.55	55.74	52.99	53.34	53.34	-4.32%	2,906,558
Apr 22, 2026	54.10	57.00	53.46	55.75	55.75	3.24%	2,693,853
Apr 21, 2026	53.00	54.99	50.09	54.00	54.00	3.35%	3,752,706
Apr 20, 2026	51.00	54.41	50.40	52.25	52.25	1.81%	3,730,901
Apr 17, 2026	50.25	51.88	49.77	51.32	51.32	0.96%	2,777,555
Apr 16, 2026	50.00	51.12	48.69	50.83	50.83	2.98%	2,849,437
Apr 15, 2026	50.25	51.25	49.19	49.36	49.36	-1.77%	3,373,301
Apr 14, 2026	51.43	52.22	48.80	50.25	50.25	0.66%	4,843,898
Apr 13, 2026	42.02	49.92	41.86	49.92	49.92	20.00%	5,580,810
Apr 10, 2026	42.50	43.41	41.30	41.60	41.60	-0.93%	1,899,768
Apr 9, 2026	41.34	42.17	40.08	41.99	41.99	1.57%	2,098,412
Apr 8, 2026	40.10	41.38	39.88	41.34	41.34	4.61%	1,700,369
Apr 7, 2026	41.00	41.12	39.01	39.52	39.52	-3.61%	1,607,947
Apr 3, 2026	41.77	42.19	40.90	41.00	41.00	-1.63%	1,534,763
Apr 2, 2026	41.35	41.95	40.38	41.68	41.68	1.66%	1,760,489
Apr 1, 2026	41.20	42.30	40.39	41.00	41.00	0.34%	1,972,561
Mar 31, 2026	38.90	41.74	38.90	40.86	40.86	4.39%	3,058,188
Mar 30, 2026	38.10	41.02	37.71	39.14	39.14	3.74%	2,818,391
Mar 27, 2026	37.92	39.22	36.33	37.73	37.73	-0.13%	1,298,318
Mar 26, 2026	37.90	38.08	37.11	37.78	37.78	0.21%	1,103,871
Mar 25, 2026	36.47	37.97	36.10	37.70	37.70	3.89%	1,517,306
Mar 24, 2026	36.76	37.01	35.44	36.29	36.29	0.69%	1,532,115
Mar 23, 2026	36.63	38.07	35.52	36.04	36.04	-1.53%	1,808,874
Mar 20, 2026	37.57	37.98	36.35	36.60	36.60	-2.11%	1,363,844
Mar 19, 2026	38.62	39.04	37.14	37.39	37.39	-4.69%	1,269,320