SHA:688171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.00	45.66	44.00	45.35	45.35	3.59%	2,028,893
Jun 11, 2026	43.50	45.92	42.98	43.78	43.78	1.02%	2,649,886
Jun 10, 2026	46.01	46.50	42.73	43.34	43.34	-6.80%	2,997,433
Jun 9, 2026	47.32	48.16	46.00	46.50	46.50	-1.73%	2,387,167
Jun 8, 2026	46.68	49.76	46.54	47.32	47.32	-4.73%	1,851,015
Jun 5, 2026	50.35	51.42	48.50	49.67	49.67	-1.66%	1,579,913
Jun 4, 2026	52.12	52.50	50.15	50.51	50.51	-2.98%	1,988,792
Jun 3, 2026	54.69	55.31	51.68	52.06	52.06	-4.81%	2,727,834
Jun 2, 2026	56.47	57.23	54.32	54.69	54.69	-3.54%	2,270,984
Jun 1, 2026	55.90	59.70	55.90	56.70	56.70	1.52%	2,582,203
May 29, 2026	57.21	58.90	53.66	55.85	55.85	-2.27%	3,224,994
May 28, 2026	59.96	60.11	56.03	57.15	57.15	-5.11%	2,460,658
May 27, 2026	62.02	62.02	58.71	60.23	60.23	-3.38%	2,909,941
May 26, 2026	62.46	62.80	59.44	62.34	62.34	0.68%	3,185,986
May 25, 2026	55.55	63.44	54.50	61.92	61.92	10.79%	5,715,357
May 22, 2026	52.48	56.50	52.48	55.89	55.89	9.63%	3,829,451
May 21, 2026	53.61	54.98	50.65	50.98	50.98	-4.99%	1,765,512
May 20, 2026	53.36	55.39	50.61	53.66	53.66	0.62%	3,455,834
May 19, 2026	57.69	57.90	52.81	53.33	53.33	-7.14%	3,108,885
May 18, 2026	57.31	57.87	56.03	57.43	57.43	0.21%	2,267,653
May 15, 2026	56.83	59.22	56.30	57.31	57.31	-0.68%	2,019,131
May 14, 2026	59.50	60.30	57.61	57.70	57.70	-2.62%	2,079,801
May 13, 2026	57.69	60.89	57.50	59.25	59.25	1.61%	2,553,823
May 12, 2026	56.82	60.21	56.51	58.31	58.31	2.30%	3,856,632
May 11, 2026	58.40	59.40	56.96	57.00	57.00	-0.44%	2,919,873
May 8, 2026	56.53	58.17	56.01	57.25	57.25	0.90%	2,600,980
May 7, 2026	53.22	56.99	52.26	56.74	56.74	6.63%	3,915,557
May 6, 2026	51.79	54.40	51.79	53.21	53.21	2.74%	3,300,340
Apr 30, 2026	52.00	53.00	51.40	51.79	51.79	-0.35%	1,011,694
Apr 29, 2026	51.99	52.80	50.97	51.97	51.97	0.33%	1,767,260
Apr 28, 2026	51.79	52.63	50.17	51.80	51.80	-	1,981,842
Apr 27, 2026	53.81	55.00	51.80	51.80	51.80	-3.72%	2,338,016
Apr 24, 2026	55.00	55.00	52.00	53.80	53.80	-1.77%	2,095,471
Apr 23, 2026	53.97	54.88	52.37	54.77	54.77	2.28%	2,314,133
Apr 22, 2026	53.05	54.04	51.70	53.55	53.55	0.30%	2,055,676
Apr 21, 2026	57.60	57.60	50.13	53.39	53.39	-2.39%	4,758,499
Apr 20, 2026	54.77	54.89	53.21	54.70	54.70	0.77%	2,411,706
Apr 17, 2026	49.40	55.00	48.62	54.28	54.28	9.44%	4,008,696
Apr 16, 2026	48.82	49.90	46.99	49.60	49.60	1.91%	2,372,691
Apr 15, 2026	53.12	53.12	48.47	48.67	48.67	2.57%	2,895,767
Apr 14, 2026	44.70	49.08	44.60	47.45	47.45	7.13%	3,153,517
Apr 13, 2026	45.95	46.42	43.99	44.29	44.29	-3.61%	2,634,097
Apr 10, 2026	47.87	48.28	45.56	45.95	45.95	-3.47%	2,310,553
Apr 9, 2026	50.69	50.69	47.30	47.60	47.60	-7.23%	2,184,257
Apr 8, 2026	47.99	51.66	47.99	51.31	51.31	9.87%	2,018,542
Apr 7, 2026	46.50	47.80	46.09	46.70	46.70	-0.41%	589,215
Apr 3, 2026	44.97	47.44	44.97	46.89	46.89	2.20%	728,691
Apr 2, 2026	48.60	48.60	45.35	45.88	45.88	-4.20%	675,302
Apr 1, 2026	48.00	48.94	47.01	47.89	47.89	1.55%	757,604
Mar 31, 2026	49.50	49.98	47.16	47.16	47.16	-3.77%	1,067,504