SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	52.69	56.99	52.20	55.38	55.38	3.96%	16,473,590
Jun 16, 2026	53.88	54.53	51.60	53.27	53.27	-0.06%	13,513,540
Jun 15, 2026	47.76	53.99	47.02	53.30	53.30	14.97%	17,595,910
Jun 12, 2026	47.92	50.26	46.28	46.36	46.36	-1.34%	11,702,027
Jun 11, 2026	47.90	47.99	46.39	46.99	46.99	0.17%	9,591,780
Jun 10, 2026	48.12	48.59	45.92	46.91	46.91	-2.68%	8,100,157
Jun 9, 2026	47.70	48.70	45.77	48.20	48.20	4.35%	12,238,457
Jun 8, 2026	47.61	48.84	45.18	46.31	46.19	-7.06%	15,605,805
Jun 5, 2026	51.84	54.28	49.58	49.83	49.70	-4.21%	17,471,060
Jun 4, 2026	50.04	52.49	49.62	52.02	51.89	2.68%	12,205,530
Jun 3, 2026	52.20	53.17	49.88	50.66	50.53	-3.17%	16,409,750
Jun 2, 2026	49.99	52.75	49.61	52.32	52.18	4.66%	14,327,470
Jun 1, 2026	54.51	55.33	49.79	49.99	49.86	-7.77%	16,827,600
May 29, 2026	60.00	60.59	53.88	54.20	54.06	-8.14%	16,818,200
May 28, 2026	56.36	59.41	54.54	59.00	58.85	6.77%	19,527,730
May 27, 2026	61.40	61.40	54.44	55.26	55.12	-10.90%	28,171,820
May 26, 2026	70.17	72.45	58.00	62.02	61.86	-13.28%	34,316,750
May 25, 2026	68.10	72.10	67.50	71.52	71.33	4.62%	13,111,780
May 22, 2026	65.79	70.28	64.80	68.36	68.18	5.98%	14,378,430
May 21, 2026	66.30	69.63	64.00	64.50	64.33	-2.44%	15,025,560
May 20, 2026	64.00	66.90	61.61	66.11	65.94	2.24%	10,408,660
May 19, 2026	64.53	64.93	60.62	64.66	64.49	1.81%	12,996,670
May 18, 2026	58.43	64.58	57.15	63.51	63.35	8.47%	17,112,880
May 15, 2026	57.51	60.30	57.33	58.55	58.40	1.83%	12,810,590
May 14, 2026	59.42	59.98	57.29	57.50	57.35	-3.75%	10,735,310
May 13, 2026	60.00	60.35	57.66	59.74	59.59	-1.14%	17,995,760
May 12, 2026	55.20	62.00	53.60	60.43	60.27	9.26%	22,703,300
May 11, 2026	56.00	57.49	53.50	55.31	55.17	0.60%	18,446,910
May 8, 2026	53.00	55.50	51.50	54.98	54.84	1.38%	15,138,200
May 7, 2026	51.00	55.70	50.81	54.23	54.09	5.34%	15,264,570
May 6, 2026	52.88	54.00	51.00	51.48	51.35	-2.24%	14,788,850
Apr 30, 2026	49.45	56.00	49.45	52.66	52.52	2.89%	19,049,540
Apr 29, 2026	51.00	52.30	49.79	51.18	51.05	0.35%	9,009,991
Apr 28, 2026	52.41	53.69	50.67	51.00	50.87	-3.65%	13,217,700
Apr 27, 2026	56.00	57.15	52.69	52.93	52.79	-4.03%	16,288,780
Apr 24, 2026	53.00	55.39	50.88	55.15	55.01	3.37%	18,406,790
Apr 23, 2026	55.25	56.69	52.93	53.35	53.21	-4.73%	13,619,290
Apr 22, 2026	54.88	57.57	54.00	56.00	55.85	1.82%	12,450,640
Apr 21, 2026	50.00	55.37	49.78	55.00	54.86	9.43%	14,838,380
Apr 20, 2026	49.24	51.47	48.00	50.26	50.13	1.17%	11,062,340
Apr 17, 2026	49.20	51.80	49.20	49.68	49.55	0.24%	9,694,170
Apr 16, 2026	46.95	49.94	46.68	49.56	49.43	5.63%	12,073,750
Apr 15, 2026	48.00	48.48	46.46	46.92	46.80	-2.41%	10,809,870
Apr 14, 2026	49.00	49.85	47.50	48.08	47.96	-0.66%	13,040,830
Apr 13, 2026	45.64	48.84	45.30	48.40	48.27	4.72%	16,621,540
Apr 10, 2026	47.30	49.98	46.08	46.22	46.10	-0.41%	18,408,490
Apr 9, 2026	44.80	47.38	44.30	46.41	46.29	1.78%	14,988,680
Apr 8, 2026	41.60	46.32	40.73	45.60	45.48	13.66%	20,746,410
Apr 7, 2026	39.15	40.95	39.00	40.12	40.02	2.90%	10,654,210
Apr 3, 2026	40.03	40.57	38.89	38.99	38.89	-2.11%	8,655,949