SHA:688172 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	64.30	66.99	60.52	61.19	61.19	-10.66%	30,204,240
Jun 5, 2026	68.55	72.74	67.76	68.49	68.49	-3.15%	18,880,370
Jun 4, 2026	65.01	72.60	63.30	70.72	70.72	6.78%	23,468,850
Jun 3, 2026	64.75	67.95	62.70	66.23	66.23	2.43%	25,861,230
Jun 2, 2026	64.59	67.35	62.99	64.66	64.66	1.54%	25,430,520
Jun 1, 2026	71.95	72.63	63.12	63.68	63.68	-11.89%	36,252,930
May 29, 2026	79.06	79.57	71.28	72.27	72.27	-7.56%	35,255,960
May 28, 2026	64.35	78.18	63.60	78.18	78.18	20.00%	35,797,460
May 27, 2026	61.50	69.99	61.50	65.15	65.15	2.15%	29,883,640
May 26, 2026	60.53	66.66	58.00	63.78	63.78	5.00%	28,551,020
May 25, 2026	54.30	62.80	52.80	60.74	60.74	11.47%	29,573,510
May 22, 2026	52.62	56.35	51.01	54.49	54.49	4.79%	20,781,210
May 21, 2026	57.70	59.30	52.00	52.00	52.00	-11.68%	30,110,780
May 20, 2026	53.31	59.59	52.50	58.88	58.88	10.41%	31,116,040
May 19, 2026	51.00	54.70	48.22	53.33	53.33	2.89%	29,925,070
May 18, 2026	50.90	55.20	48.88	51.83	51.83	0.84%	28,310,650
May 15, 2026	55.00	55.88	50.39	51.40	51.40	-4.50%	34,440,880
May 14, 2026	49.97	55.18	49.78	53.82	53.82	10.31%	34,198,340
May 13, 2026	47.50	50.05	46.99	48.79	48.79	-1.15%	25,348,250
May 12, 2026	48.00	49.45	47.05	49.36	49.36	2.19%	21,063,200
May 11, 2026	47.88	49.90	46.24	48.30	48.30	2.27%	22,274,650
May 8, 2026	47.68	49.40	46.83	47.23	47.23	-3.34%	15,004,950
May 7, 2026	44.32	49.58	43.40	48.86	48.86	12.55%	23,129,870
May 6, 2026	44.00	45.97	43.41	43.41	43.41	2.17%	25,440,940
Apr 30, 2026	40.05	43.15	39.13	42.49	42.49	6.46%	22,821,810
Apr 29, 2026	38.75	40.55	38.10	39.91	39.91	0.96%	19,094,430
Apr 28, 2026	42.99	44.00	37.07	39.53	39.53	-8.50%	33,415,680
Apr 27, 2026	41.26	44.23	40.81	43.20	43.20	3.70%	20,443,290
Apr 24, 2026	40.60	43.49	38.89	41.66	41.66	2.92%	24,296,960
Apr 23, 2026	42.59	42.59	39.64	40.48	40.48	-4.95%	18,362,200
Apr 22, 2026	38.88	43.59	38.35	42.59	42.59	8.59%	26,772,410
Apr 21, 2026	39.96	40.36	38.82	39.22	39.22	-2.80%	10,727,040
Apr 20, 2026	39.28	40.78	39.05	40.35	40.35	3.33%	15,415,450
Apr 17, 2026	39.01	39.68	38.28	39.05	39.05	-0.86%	9,125,479
Apr 16, 2026	40.10	40.96	38.96	39.39	39.39	-2.72%	16,452,970
Apr 15, 2026	39.60	42.13	38.80	40.49	40.49	3.13%	18,966,510
Apr 14, 2026	39.66	40.80	38.70	39.26	39.26	1.19%	15,809,730
Apr 13, 2026	40.51	40.77	38.55	38.80	38.80	-4.57%	11,662,750
Apr 10, 2026	39.92	42.25	39.91	40.66	40.66	2.96%	13,451,940
Apr 9, 2026	38.92	40.47	38.92	39.49	39.49	-1.25%	9,247,683
Apr 8, 2026	38.88	40.38	37.80	39.99	39.99	8.76%	17,951,730
Apr 7, 2026	36.43	37.35	36.16	36.77	36.77	1.29%	8,264,171
Apr 3, 2026	37.36	37.51	36.18	36.30	36.30	-1.76%	6,524,682
Apr 2, 2026	38.35	39.23	36.61	36.95	36.95	-4.30%	9,311,813
Apr 1, 2026	38.81	39.93	38.23	38.61	38.61	1.87%	9,405,375
Mar 31, 2026	39.93	40.39	37.70	37.90	37.90	-6.26%	12,593,910
Mar 30, 2026	40.30	40.76	38.73	40.43	40.43	-0.30%	10,744,630
Mar 27, 2026	38.60	41.61	37.20	40.55	40.55	3.71%	14,892,000
Mar 26, 2026	41.50	41.50	38.73	39.10	39.10	-5.96%	16,501,880
Mar 25, 2026	42.34	44.89	41.14	41.58	41.58	-1.66%	15,788,240