SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	77.76	79.95	75.00	77.32	77.32	-3.30%	6,072,142
Jun 16, 2026	75.50	80.23	71.23	79.96	79.96	8.83%	6,595,675
Jun 15, 2026	70.56	74.66	70.00	73.47	73.47	4.72%	4,871,951
Jun 12, 2026	74.00	76.69	70.00	70.16	70.16	-3.37%	5,585,135
Jun 11, 2026	70.73	74.50	69.90	72.61	72.61	1.78%	4,291,401
Jun 10, 2026	68.66	73.00	68.07	71.34	71.34	1.86%	4,826,849
Jun 9, 2026	71.20	71.99	68.51	70.70	70.04	0.20%	4,261,312
Jun 8, 2026	67.55	74.44	66.00	70.56	69.90	-0.84%	5,321,930
Jun 5, 2026	70.89	76.10	68.51	71.16	70.50	-0.82%	5,165,149
Jun 4, 2026	72.88	74.77	69.88	71.75	71.08	-2.23%	7,979,697
Jun 3, 2026	64.47	77.76	63.91	73.39	72.70	13.26%	7,239,082
Jun 2, 2026	64.29	66.61	62.80	64.80	64.20	0.23%	3,690,129
Jun 1, 2026	68.37	70.50	64.65	64.65	64.05	-6.30%	5,004,007
May 29, 2026	76.22	79.82	68.81	69.00	68.36	-8.07%	5,049,136
May 28, 2026	69.86	76.49	68.93	75.06	74.36	6.83%	4,055,166
May 27, 2026	69.00	72.88	66.85	70.26	69.60	1.87%	3,826,587
May 26, 2026	72.80	73.66	67.18	68.97	68.33	-5.47%	3,171,879
May 25, 2026	74.60	75.17	71.69	72.96	72.28	-0.08%	4,180,886
May 22, 2026	71.85	76.80	70.70	73.02	72.34	3.28%	3,654,622
May 21, 2026	75.99	75.99	70.00	70.70	70.04	-6.42%	4,401,651
May 20, 2026	69.80	75.60	68.88	75.55	74.84	6.71%	4,964,240
May 19, 2026	69.80	71.31	66.77	70.80	70.14	-0.08%	3,945,887
May 18, 2026	63.03	73.00	63.03	70.86	70.20	4.45%	7,674,374
May 15, 2026	62.69	70.77	62.00	67.84	67.21	8.89%	7,645,488
May 14, 2026	57.64	64.44	56.65	62.30	61.72	9.24%	6,788,820
May 13, 2026	56.83	57.45	56.08	57.03	56.50	-0.35%	3,445,412
May 12, 2026	61.28	61.91	56.90	57.23	56.70	-6.67%	6,166,839
May 11, 2026	62.25	63.18	60.18	61.32	60.75	-1.14%	3,322,007
May 8, 2026	62.54	63.00	60.39	62.03	61.45	-1.80%	3,746,222
May 7, 2026	61.26	63.70	60.32	63.17	62.58	2.82%	3,734,170
May 6, 2026	62.00	62.86	59.50	61.44	60.87	-0.23%	4,905,386
Apr 30, 2026	62.81	62.94	59.89	61.58	61.01	-	3,487,386
Apr 29, 2026	60.26	64.00	59.08	61.58	61.01	1.84%	4,798,361
Apr 28, 2026	61.50	62.00	58.80	60.47	59.91	-1.96%	4,192,421
Apr 27, 2026	55.65	63.00	54.60	61.68	61.10	13.49%	7,279,014
Apr 24, 2026	53.52	59.70	53.52	54.35	53.84	1.00%	6,764,175
Apr 23, 2026	54.43	54.67	52.04	53.81	53.31	-0.46%	3,891,444
Apr 22, 2026	52.61	54.54	52.11	54.06	53.56	1.58%	2,874,470
Apr 21, 2026	52.06	53.85	51.60	53.22	52.72	1.82%	3,653,777
Apr 20, 2026	53.86	54.96	51.61	52.27	51.78	-3.49%	4,640,385
Apr 17, 2026	50.46	55.40	50.46	54.16	53.65	7.40%	4,978,699
Apr 16, 2026	49.66	51.68	48.80	50.43	49.96	1.88%	4,022,163
Apr 15, 2026	48.86	50.32	47.87	49.50	49.04	1.31%	4,408,375
Apr 14, 2026	50.88	53.00	48.50	48.86	48.40	-1.27%	5,847,142
Apr 13, 2026	46.51	50.50	46.03	49.49	49.03	6.41%	5,887,402
Apr 10, 2026	48.10	48.26	46.40	46.51	46.08	-2.54%	3,334,746
Apr 9, 2026	48.00	49.26	47.54	47.72	47.27	-1.57%	4,859,835
Apr 8, 2026	41.92	48.74	41.81	48.48	48.03	18.77%	5,801,121
Apr 7, 2026	40.77	41.20	39.63	40.82	40.44	1.52%	1,635,769
Apr 3, 2026	39.40	41.07	38.99	40.21	39.83	1.87%	1,449,539