SHA:688084 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.50	53.50	49.96	51.79	51.79	-2.23%	1,577,030
Jun 1, 2026	53.06	54.20	52.80	52.97	52.97	-0.56%	1,252,879
May 29, 2026	57.12	57.12	52.91	53.27	53.27	-6.12%	1,218,917
May 28, 2026	55.78	57.58	55.30	56.74	56.74	1.32%	1,213,210
May 27, 2026	58.43	58.69	55.34	56.00	56.00	-4.11%	1,586,122
May 26, 2026	60.68	60.68	57.29	58.40	58.40	-3.76%	1,473,753
May 25, 2026	60.56	61.80	59.70	60.68	60.68	-0.98%	1,100,063
May 22, 2026	61.81	62.00	59.39	61.28	61.28	0.49%	1,230,754
May 21, 2026	63.99	64.99	60.92	60.98	60.98	-3.98%	1,870,811
May 20, 2026	63.87	64.45	62.75	63.51	63.51	-1.49%	901,534
May 19, 2026	63.33	65.00	62.73	64.47	64.47	1.80%	1,159,706
May 18, 2026	63.83	64.62	62.33	63.33	63.33	-1.43%	1,317,055
May 15, 2026	64.50	66.50	63.02	64.25	64.25	-0.59%	1,693,276
May 14, 2026	66.85	66.85	63.90	64.63	64.63	-2.46%	1,794,406
May 13, 2026	66.60	67.68	65.31	66.26	66.26	-0.79%	1,759,000
May 12, 2026	68.90	69.00	65.43	66.79	66.79	-3.19%	2,551,535
May 11, 2026	70.21	72.06	68.50	68.99	68.99	-1.12%	2,318,940
May 8, 2026	69.30	70.62	68.50	69.77	69.77	0.52%	1,806,790
May 7, 2026	68.79	69.67	67.30	69.41	69.41	1.52%	1,809,244
May 6, 2026	68.50	69.55	68.33	68.37	68.37	-0.52%	2,041,605
Apr 30, 2026	67.70	70.90	66.09	68.73	68.73	0.84%	2,902,567
Apr 29, 2026	67.99	70.77	67.25	68.16	68.16	0.15%	1,858,593
Apr 28, 2026	70.00	72.91	67.10	68.06	68.06	-4.80%	2,120,845
Apr 27, 2026	70.00	71.49	67.70	71.49	71.49	3.53%	2,078,965
Apr 24, 2026	65.61	71.60	65.15	69.05	69.05	4.94%	3,395,109
Apr 23, 2026	68.65	68.84	64.86	65.80	65.80	-4.54%	2,479,166
Apr 22, 2026	68.00	69.76	66.00	68.93	68.93	0.66%	1,721,967
Apr 21, 2026	68.85	69.20	66.53	68.48	68.48	-0.64%	2,028,878
Apr 20, 2026	68.34	72.50	68.25	68.92	68.92	0.23%	3,486,435
Apr 17, 2026	67.03	70.68	65.02	68.76	68.76	2.75%	4,435,491
Apr 16, 2026	68.01	68.24	66.81	66.92	66.92	-2.01%	2,083,008
Apr 15, 2026	71.94	72.36	67.94	68.29	68.29	-4.61%	3,573,903
Apr 14, 2026	69.19	73.73	67.28	71.59	71.59	14.14%	4,996,863
Apr 13, 2026	61.39	64.98	60.21	62.72	62.72	1.82%	3,352,751
Apr 10, 2026	62.12	63.50	61.11	61.60	61.60	-0.44%	1,770,543
Apr 9, 2026	62.88	62.93	61.28	61.87	61.87	-2.54%	1,390,996
Apr 8, 2026	62.45	63.76	62.14	63.48	63.48	3.09%	1,836,983
Apr 7, 2026	62.83	62.89	61.20	61.58	61.58	-1.00%	969,063
Apr 3, 2026	63.98	64.08	62.01	62.20	62.20	-2.51%	672,207
Apr 2, 2026	66.00	66.00	63.40	63.80	63.80	-2.15%	912,039
Apr 1, 2026	65.50	66.90	64.75	65.20	65.20	1.40%	1,361,613
Mar 31, 2026	65.89	66.50	63.68	64.30	64.30	-3.15%	1,522,372
Mar 30, 2026	68.30	70.38	65.88	66.39	66.39	-3.78%	1,814,538
Mar 27, 2026	66.63	70.41	66.00	69.00	69.00	2.07%	1,788,658
Mar 26, 2026	71.08	71.95	65.58	67.60	67.60	-6.11%	2,202,857
Mar 25, 2026	65.00	72.80	64.40	72.00	72.00	10.84%	2,735,532
Mar 24, 2026	63.48	65.07	61.27	64.96	64.96	5.71%	2,399,112
Mar 23, 2026	66.22	66.22	60.81	61.45	61.45	-8.26%	1,809,764
Mar 20, 2026	70.42	71.58	66.17	66.98	66.98	-4.86%	1,902,307
Mar 19, 2026	70.79	72.05	69.81	70.40	70.40	-2.49%	724,378