SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.53	45.43	39.85	43.21	43.21	7.01%	17,008,570
Jun 17, 2026	41.55	41.55	39.82	40.38	40.38	-2.70%	11,315,620
Jun 16, 2026	42.30	42.30	40.67	41.50	41.50	-1.43%	11,379,035
Jun 15, 2026	43.38	43.38	41.15	42.10	42.10	-4.38%	13,239,640
Jun 12, 2026	45.90	46.55	43.50	44.03	44.03	-1.72%	13,514,070
Jun 11, 2026	43.00	47.40	41.85	44.80	44.80	4.23%	18,428,100
Jun 10, 2026	43.36	44.01	42.34	42.98	42.98	-0.92%	6,938,508
Jun 9, 2026	44.05	44.44	42.89	43.38	43.38	-1.37%	7,513,619
Jun 8, 2026	45.54	46.96	42.80	44.00	43.98	-6.98%	11,289,780
Jun 5, 2026	48.30	48.80	45.86	47.30	47.28	-0.80%	9,483,209
Jun 4, 2026	49.31	49.38	47.50	47.68	47.66	-3.07%	9,015,900
Jun 3, 2026	49.87	50.00	48.00	49.19	49.17	-1.46%	8,931,181
Jun 2, 2026	51.23	51.75	49.51	49.92	49.90	-2.69%	8,332,521
Jun 1, 2026	51.66	54.20	51.11	51.30	51.28	-0.95%	10,805,260
May 29, 2026	53.00	53.45	50.18	51.79	51.77	-2.15%	12,212,650
May 28, 2026	54.89	54.95	51.00	52.93	52.91	-3.29%	11,716,120
May 27, 2026	53.81	56.20	53.45	54.73	54.71	0.05%	9,667,611
May 26, 2026	55.15	56.25	53.55	54.70	54.68	-0.82%	11,190,380
May 25, 2026	57.39	57.93	54.00	55.15	55.13	-3.75%	13,722,600
May 22, 2026	58.10	58.50	57.00	57.30	57.28	-1.22%	7,694,470
May 21, 2026	59.95	64.60	57.91	58.01	57.99	-2.52%	15,833,210
May 20, 2026	60.96	61.65	59.20	59.51	59.49	-2.38%	9,916,994
May 19, 2026	61.31	61.88	60.38	60.96	60.94	-0.67%	7,603,637
May 18, 2026	62.38	62.92	60.80	61.37	61.35	-1.60%	7,654,694
May 15, 2026	62.89	64.45	60.41	62.37	62.35	-1.08%	12,352,920
May 14, 2026	66.29	66.29	62.00	63.05	63.03	-4.97%	13,090,890
May 13, 2026	64.58	66.86	63.51	66.35	66.33	1.92%	10,000,760
May 12, 2026	65.15	67.47	64.39	65.10	65.08	0.35%	14,204,860
May 11, 2026	67.09	67.10	63.17	64.87	64.85	-2.66%	14,959,070
May 8, 2026	68.50	69.00	66.13	66.64	66.62	-2.80%	14,021,420
May 7, 2026	68.00	69.08	66.10	68.56	68.54	2.73%	13,792,680
May 6, 2026	68.00	72.88	65.33	66.74	66.72	5.77%	23,420,430
Apr 30, 2026	59.40	65.50	59.40	63.10	63.08	6.77%	16,009,770
Apr 29, 2026	60.14	61.73	58.18	59.10	59.08	-1.79%	12,984,680
Apr 28, 2026	60.50	62.19	58.96	60.18	60.16	-3.22%	13,913,520
Apr 27, 2026	59.38	63.21	59.30	62.18	62.16	3.65%	13,932,860
Apr 24, 2026	60.00	61.40	58.60	59.99	59.97	-1.95%	13,922,280
Apr 23, 2026	56.18	61.60	55.66	61.18	61.16	7.79%	22,063,600
Apr 22, 2026	56.66	57.20	55.76	56.76	56.74	-0.77%	10,997,680
Apr 21, 2026	56.70	60.00	56.19	57.20	57.18	0.42%	17,049,790
Apr 20, 2026	57.10	58.23	56.18	56.96	56.94	-0.68%	12,613,130
Apr 17, 2026	57.80	57.80	55.66	57.35	57.33	-1.49%	13,641,930
Apr 16, 2026	58.72	59.50	56.96	58.22	58.20	0.97%	25,826,540
Apr 15, 2026	48.60	57.66	47.31	57.66	57.64	20.00%	28,486,900
Apr 14, 2026	50.05	50.89	47.00	48.05	48.03	-2.34%	16,951,640
Apr 13, 2026	52.55	54.77	46.00	49.20	49.18	-7.27%	20,982,230
Apr 10, 2026	51.46	53.74	51.30	53.06	53.04	3.67%	12,040,770
Apr 9, 2026	51.37	52.47	49.91	51.18	51.16	-1.02%	9,801,796
Apr 8, 2026	52.00	52.90	50.80	51.71	51.69	1.33%	11,647,280
Apr 7, 2026	52.80	53.47	50.60	51.03	51.01	-4.37%	11,609,400