SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	43.45	44.98	42.70	43.35	43.35	-0.91%	3,474,400
Jun 9, 2026	42.99	43.88	42.32	43.75	43.75	3.85%	3,299,875
Jun 8, 2026	44.47	44.51	41.44	42.13	42.13	-7.14%	4,628,168
Jun 5, 2026	45.08	46.80	43.70	45.37	45.37	0.64%	4,419,118
Jun 4, 2026	45.12	45.52	44.74	45.08	45.08	-1.14%	3,575,454
Jun 3, 2026	46.21	47.56	45.00	45.60	45.60	-1.36%	4,284,842
Jun 2, 2026	47.40	48.10	45.02	46.23	46.23	-2.47%	4,264,761
Jun 1, 2026	46.89	49.30	46.53	47.40	47.40	1.09%	5,246,436
May 29, 2026	51.45	51.61	46.00	46.89	46.89	-8.13%	6,128,843
May 28, 2026	50.60	51.91	49.45	51.04	51.04	1.27%	5,199,468
May 27, 2026	52.61	52.79	49.83	50.40	50.40	-4.16%	5,083,786
May 26, 2026	55.00	55.06	51.60	52.59	52.59	-5.04%	6,420,137
May 25, 2026	55.53	55.99	53.88	55.38	55.38	-0.34%	6,610,055
May 22, 2026	53.94	56.50	52.39	55.57	55.57	3.60%	9,043,266
May 21, 2026	60.21	60.75	53.15	53.64	53.64	-10.79%	11,989,220
May 20, 2026	62.71	63.44	59.00	60.13	60.13	-4.78%	10,710,700
May 19, 2026	63.40	65.26	61.78	63.15	63.15	-0.33%	7,162,591
May 18, 2026	63.00	65.50	61.99	63.36	63.36	-0.61%	11,043,620
May 15, 2026	69.99	73.58	62.33	63.75	63.75	-6.68%	18,347,270
May 14, 2026	66.81	70.00	64.80	68.31	68.31	1.23%	14,561,380
May 13, 2026	58.11	69.09	58.11	67.48	67.48	11.17%	18,583,230
May 12, 2026	56.69	62.53	53.15	60.70	60.70	7.13%	15,313,650
May 11, 2026	52.00	58.88	51.28	56.66	56.66	10.66%	13,490,900
May 8, 2026	50.89	52.35	50.37	51.20	51.20	0.29%	4,999,450
May 7, 2026	51.14	51.65	50.05	51.05	51.05	-0.02%	5,135,853
May 6, 2026	47.76	51.49	47.60	51.06	51.06	6.40%	9,312,552
Apr 30, 2026	45.74	49.59	45.74	47.99	47.99	9.89%	8,887,564
Apr 29, 2026	43.00	45.26	42.80	43.67	43.67	-0.02%	2,680,062
Apr 28, 2026	45.35	45.35	43.41	43.68	43.68	-3.47%	2,229,704
Apr 27, 2026	44.68	46.00	43.28	45.25	45.25	0.11%	3,966,308
Apr 24, 2026	46.80	46.80	45.00	45.20	45.20	-4.24%	3,764,525
Apr 23, 2026	46.73	48.82	46.63	47.20	47.20	0.32%	5,436,655
Apr 22, 2026	44.73	47.28	44.13	47.05	47.05	5.26%	5,232,373
Apr 21, 2026	45.63	45.63	43.60	44.70	44.70	-1.84%	3,211,363
Apr 20, 2026	45.71	46.12	45.26	45.54	45.54	-0.52%	4,013,665
Apr 17, 2026	47.00	47.58	45.46	45.78	45.78	-4.31%	6,939,384
Apr 16, 2026	43.00	50.00	42.73	47.84	47.84	11.85%	10,350,810
Apr 15, 2026	44.00	44.01	42.58	42.77	42.77	-1.61%	2,957,902
Apr 14, 2026	41.80	43.98	41.80	43.47	43.47	5.48%	4,546,649
Apr 13, 2026	41.89	42.00	41.10	41.21	41.21	-0.94%	1,625,836
Apr 10, 2026	41.20	42.38	41.20	41.60	41.60	1.02%	1,765,806
Apr 9, 2026	42.16	42.16	40.98	41.18	41.18	-2.37%	2,093,485
Apr 8, 2026	40.51	42.28	40.25	42.18	42.18	7.33%	3,361,379
Apr 7, 2026	38.71	39.40	38.59	39.30	39.30	0.90%	1,308,864
Apr 3, 2026	39.25	39.83	38.73	38.95	38.95	-0.74%	1,409,600
Apr 2, 2026	41.49	41.49	39.02	39.24	39.24	-4.29%	2,138,879
Apr 1, 2026	40.50	41.40	39.98	41.00	41.00	3.54%	2,915,239
Mar 31, 2026	39.02	41.82	38.69	39.60	39.60	-	3,900,150
Mar 30, 2026	39.01	39.87	38.84	39.60	39.60	-0.78%	1,784,122
Mar 27, 2026	38.82	40.38	38.75	39.91	39.91	0.78%	1,437,892