SHA:688161 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	22.31	22.62	21.51	21.78	21.78	-2.33%	1,384,016
Jun 23, 2026	21.89	22.60	21.76	22.30	22.30	1.83%	1,665,163
Jun 22, 2026	21.60	21.94	21.02	21.90	21.90	0.27%	1,422,245
Jun 18, 2026	21.31	21.98	21.10	21.84	21.84	1.96%	1,423,532
Jun 17, 2026	21.32	21.60	21.25	21.42	21.42	-0.23%	1,163,053
Jun 16, 2026	22.49	22.49	21.42	21.47	21.47	-4.75%	2,462,633
Jun 15, 2026	22.34	22.66	22.06	22.54	22.54	0.99%	1,196,639
Jun 12, 2026	22.07	22.45	21.77	22.32	22.32	2.24%	1,064,665
Jun 11, 2026	22.22	22.31	21.62	21.83	21.83	-1.71%	1,152,969
Jun 10, 2026	22.50	22.50	21.90	22.21	22.21	-1.64%	1,692,506
Jun 9, 2026	23.10	23.10	22.17	22.58	22.58	-1.83%	2,401,935
Jun 8, 2026	24.03	24.32	22.91	23.00	23.00	-4.60%	1,273,301
Jun 5, 2026	23.93	24.30	23.78	24.11	24.11	0.92%	832,089
Jun 4, 2026	24.60	24.60	23.88	23.89	23.89	-3.04%	972,525
Jun 3, 2026	25.30	25.41	24.61	24.64	24.64	-2.65%	1,151,418
Jun 2, 2026	26.38	26.39	25.26	25.31	25.31	-4.06%	1,439,334
Jun 1, 2026	26.20	26.50	26.20	26.38	26.38	-	614,117
May 29, 2026	26.40	26.55	26.14	26.38	26.38	-0.15%	732,539
May 28, 2026	27.08	27.08	26.03	26.42	26.42	-2.44%	1,098,580
May 27, 2026	27.30	27.43	26.82	27.08	27.08	-0.11%	986,536
May 26, 2026	26.78	27.15	26.55	27.11	27.11	1.23%	1,458,424
May 25, 2026	26.21	26.88	26.00	26.78	26.78	1.94%	1,261,333
May 22, 2026	26.35	26.57	25.90	26.27	26.27	-0.61%	1,344,310
May 21, 2026	26.64	27.34	26.32	26.43	26.43	-0.75%	1,325,345
May 20, 2026	27.03	27.03	26.55	26.63	26.63	-1.66%	1,223,957
May 19, 2026	26.94	27.35	26.78	27.08	27.08	0.30%	1,016,226
May 18, 2026	27.20	27.20	26.60	27.00	27.00	-0.37%	1,010,800
May 15, 2026	27.70	27.89	27.10	27.10	27.10	-1.92%	1,800,654
May 14, 2026	28.39	28.39	27.61	27.63	27.63	-2.23%	2,010,784
May 13, 2026	28.51	28.52	28.12	28.26	28.26	-0.18%	1,430,521
May 12, 2026	29.08	29.20	28.19	28.31	28.31	-2.68%	1,895,427
May 11, 2026	28.85	29.23	28.61	29.09	29.09	0.66%	1,734,094
May 8, 2026	29.26	29.26	28.83	28.90	28.90	-1.73%	1,982,531
May 7, 2026	28.68	29.44	28.33	29.41	29.41	3.16%	2,682,774
May 6, 2026	27.78	28.80	27.78	28.51	28.51	2.33%	2,780,435
Apr 30, 2026	29.20	29.20	27.60	27.86	27.86	-5.24%	6,078,985
Apr 29, 2026	29.94	29.98	29.25	29.40	29.40	-3.23%	3,697,816
Apr 28, 2026	31.21	31.65	30.21	30.38	30.38	-2.69%	4,261,483
Apr 27, 2026	31.38	31.86	30.88	31.22	31.22	-0.73%	3,322,847
Apr 24, 2026	31.68	31.70	30.61	31.45	31.45	-0.32%	3,587,589
Apr 23, 2026	30.20	32.18	30.00	31.55	31.55	4.47%	7,700,473
Apr 22, 2026	29.62	31.20	29.62	30.20	30.20	0.87%	3,636,757
Apr 21, 2026	30.01	30.13	29.55	29.94	29.94	-0.56%	1,815,026
Apr 20, 2026	30.45	30.62	29.91	30.11	30.11	-1.05%	2,270,094
Apr 17, 2026	30.51	30.57	30.05	30.43	30.43	-0.65%	1,990,443
Apr 16, 2026	31.19	31.19	30.36	30.63	30.63	-1.83%	2,248,640
Apr 15, 2026	31.46	31.70	30.77	31.20	31.20	-0.45%	2,958,384
Apr 14, 2026	30.94	31.41	30.30	31.34	31.34	1.75%	2,653,988
Apr 13, 2026	31.73	31.73	30.57	30.80	30.80	-2.25%	2,044,172
Apr 10, 2026	31.14	32.05	30.82	31.51	31.51	2.14%	2,701,804