SHA:688091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	41.00	41.43	39.90	39.92	-	-3.99%	2,377,563
Jun 10, 2026	41.28	41.67	40.01	41.58	41.58	0.97%	3,589,313
Jun 9, 2026	41.48	41.98	40.20	41.18	41.18	-0.72%	3,760,909
Jun 8, 2026	42.29	43.18	40.60	41.48	41.48	-2.58%	4,583,928
Jun 5, 2026	43.12	43.99	41.88	42.58	42.58	-0.51%	3,999,551
Jun 4, 2026	44.02	44.02	42.08	42.80	42.80	-2.84%	5,134,177
Jun 3, 2026	45.70	46.00	43.74	44.05	44.05	-3.95%	5,092,239
Jun 2, 2026	44.15	46.20	41.61	45.86	45.86	2.83%	7,606,941
Jun 1, 2026	46.47	47.78	44.30	44.60	44.60	-4.54%	7,353,445
May 29, 2026	50.60	51.40	46.20	46.72	46.72	-9.46%	12,017,800
May 28, 2026	61.81	61.98	50.00	51.60	51.60	-16.12%	16,172,340
May 27, 2026	57.36	61.60	56.18	61.52	61.52	6.88%	10,246,740
May 26, 2026	57.48	58.96	56.00	57.56	57.56	0.12%	4,065,492
May 25, 2026	56.14	59.40	56.00	57.49	57.49	3.74%	6,710,293
May 22, 2026	55.00	55.78	53.68	55.42	55.42	0.78%	4,623,787
May 21, 2026	57.78	58.49	54.83	54.99	54.99	-4.35%	6,028,219
May 20, 2026	61.80	61.81	57.01	57.49	57.49	-6.72%	9,466,583
May 19, 2026	63.28	63.37	60.50	61.63	61.63	-2.70%	6,097,133
May 18, 2026	62.80	66.20	62.30	63.34	63.34	-0.14%	5,838,675
May 15, 2026	62.35	65.88	62.19	63.43	63.43	1.10%	7,504,230
May 14, 2026	66.00	66.19	62.40	62.74	62.74	-3.12%	6,260,006
May 13, 2026	64.61	66.20	64.00	64.76	64.76	0.23%	5,798,023
May 12, 2026	64.39	65.80	64.12	64.61	64.61	-0.32%	6,000,906
May 11, 2026	59.51	65.59	59.05	64.82	64.82	6.96%	9,726,309
May 8, 2026	61.86	61.86	59.00	60.60	60.60	0.02%	5,748,279
May 7, 2026	56.98	60.99	56.12	60.59	60.59	6.30%	8,207,504
May 6, 2026	55.38	57.35	54.77	57.00	57.00	2.98%	5,724,060
Apr 30, 2026	54.95	56.89	53.98	55.35	55.35	0.73%	5,036,314
Apr 29, 2026	53.30	55.96	52.63	54.95	54.95	3.10%	5,433,423
Apr 28, 2026	53.98	54.55	52.50	53.30	53.30	-2.02%	4,546,811
Apr 27, 2026	53.71	54.79	51.70	54.40	54.40	1.78%	4,870,781
Apr 24, 2026	52.25	54.30	51.88	53.45	53.45	2.12%	4,660,868
Apr 23, 2026	54.03	54.04	51.50	52.34	52.34	-3.24%	3,837,339
Apr 22, 2026	52.99	54.88	52.64	54.09	54.09	1.86%	4,311,365
Apr 21, 2026	54.00	54.59	52.35	53.10	53.10	-1.58%	4,913,332
Apr 20, 2026	56.77	56.91	53.30	53.95	53.95	-5.27%	7,680,619
Apr 17, 2026	56.67	59.95	56.32	56.95	56.95	-0.09%	6,611,527
Apr 16, 2026	57.88	58.67	56.01	57.00	57.00	-0.38%	4,719,306
Apr 15, 2026	57.00	58.27	55.07	57.22	57.22	2.18%	6,093,154
Apr 14, 2026	55.75	56.38	55.01	56.00	56.00	0.45%	3,503,552
Apr 13, 2026	57.28	57.73	55.58	55.75	55.75	-2.67%	4,314,784
Apr 10, 2026	57.12	58.20	56.31	57.28	57.28	0.32%	3,666,304
Apr 9, 2026	58.61	59.50	56.90	57.10	57.10	-3.47%	6,056,666
Apr 8, 2026	59.50	60.98	58.30	59.15	59.15	1.44%	5,973,743
Apr 7, 2026	58.63	60.32	57.75	58.31	58.31	-0.55%	4,696,438
Apr 3, 2026	60.00	60.87	57.38	58.63	58.63	-4.31%	6,492,292
Apr 2, 2026	62.20	62.72	60.41	61.27	61.27	-2.44%	8,181,424
Apr 1, 2026	58.14	64.00	57.66	62.80	62.80	10.18%	11,850,270
Mar 31, 2026	58.98	60.00	56.88	57.00	57.00	-3.16%	5,038,831
Mar 30, 2026	57.18	59.28	56.38	58.86	58.86	2.51%	6,651,097