SHA:688084 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	50.04	51.17	49.53	49.98	49.98	-1.59%	801,515
Jun 22, 2026	51.25	51.30	48.60	50.79	50.79	-1.40%	1,249,503
Jun 18, 2026	51.59	52.88	50.35	51.51	51.51	0.66%	963,454
Jun 17, 2026	51.91	52.19	50.86	51.17	51.17	-2.83%	1,289,866
Jun 16, 2026	52.82	53.50	51.63	52.66	52.66	-0.57%	1,074,611
Jun 15, 2026	51.86	53.30	51.08	52.96	52.96	2.85%	1,726,904
Jun 12, 2026	47.87	53.85	47.33	51.49	51.49	8.61%	3,632,856
Jun 11, 2026	47.00	48.34	46.39	47.41	47.41	-0.67%	1,244,385
Jun 10, 2026	48.06	49.88	46.54	47.73	47.73	-1.02%	1,463,643
Jun 9, 2026	48.98	48.98	47.12	48.22	48.22	0.27%	1,349,191
Jun 8, 2026	50.00	51.38	47.91	48.09	48.09	-5.19%	2,184,449
Jun 5, 2026	50.30	52.15	48.66	50.72	50.72	0.71%	2,011,877
Jun 4, 2026	51.74	51.74	50.00	50.36	50.36	-1.97%	1,068,557
Jun 3, 2026	51.82	52.85	50.90	51.37	51.37	-0.81%	971,945
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