SHA:688081 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	50.00	50.33	47.50	48.41	48.41	-1.86%	1,766,759
Jun 18, 2026	47.44	50.60	46.80	49.33	49.33	3.63%	1,971,783
Jun 17, 2026	48.35	48.47	47.20	47.60	47.60	-1.29%	1,261,862
Jun 16, 2026	48.07	50.08	47.82	48.22	48.22	0.31%	1,576,638
Jun 15, 2026	47.94	48.86	47.41	48.07	48.07	0.69%	1,340,515
Jun 12, 2026	48.74	50.58	47.04	47.74	47.74	-1.57%	1,878,807
Jun 11, 2026	48.03	48.60	46.83	48.50	48.50	0.52%	1,221,998
Jun 10, 2026	48.44	48.80	45.73	48.25	48.25	-0.39%	2,126,289
Jun 9, 2026	48.95	48.95	47.71	48.44	48.44	1.11%	1,291,890
Jun 8, 2026	50.00	50.00	46.01	47.91	47.91	-6.84%	2,747,192
Jun 5, 2026	51.54	52.36	50.56	51.43	51.43	-0.23%	1,169,980
Jun 4, 2026	50.97	52.48	50.21	51.55	51.55	0.59%	1,376,997
Jun 3, 2026	52.66	53.50	50.68	51.25	51.25	-2.66%	2,002,238
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