SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	45.57	49.40	45.57	48.50	48.50	6.48%	13,706,595
Jun 18, 2026	45.95	46.27	44.80	45.55	45.55	-0.39%	8,547,578
Jun 17, 2026	44.10	46.81	43.98	45.73	45.73	0.29%	10,228,045
Jun 16, 2026	43.80	46.52	43.21	45.60	45.60	4.23%	11,109,263
Jun 15, 2026	42.71	44.05	42.00	43.75	43.75	4.04%	8,229,841
Jun 12, 2026	44.99	45.60	41.74	42.05	42.05	-4.58%	12,908,669
Jun 11, 2026	43.20	44.80	42.22	44.07	44.07	0.23%	11,258,872
Jun 10, 2026	39.89	44.30	39.71	43.97	43.97	8.03%	14,457,090
Jun 9, 2026	38.89	40.88	38.09	40.70	40.70	6.74%	9,366,709
Jun 8, 2026	38.28	40.60	37.80	38.13	38.13	-5.15%	7,646,034
Jun 5, 2026	38.91	41.49	37.19	40.20	40.20	1.75%	10,796,994
Jun 4, 2026	38.05	40.42	38.02	39.70	39.51	2.06%	9,176,018
Jun 3, 2026	39.74	40.49	38.10	38.90	38.71	-3.07%	11,241,960
Jun 2, 2026	41.00	41.52	39.29	40.13	39.94	-0.91%	10,903,620
Jun 1, 2026	41.44	43.44	40.42	40.50	40.31	-3.57%	12,230,300
May 29, 2026	49.00	49.30	41.65	42.00	41.80	-13.67%	21,769,900
May 28, 2026	44.77	48.65	44.56	48.65	48.42	8.35%	17,267,340
May 27, 2026	48.00	48.00	43.75	44.90	44.69	1.91%	15,939,230
May 26, 2026	43.00	44.40	41.00	44.06	43.85	2.70%	14,834,640
May 25, 2026	41.60	43.89	41.06	42.90	42.69	4.89%	15,094,090
May 22, 2026	40.04	41.57	38.83	40.90	40.70	3.83%	13,396,210
May 21, 2026	42.95	44.98	39.35	39.39	39.20	-1.70%	17,424,000
May 20, 2026	39.28	40.44	39.01	40.07	39.88	0.88%	8,125,539
May 19, 2026	39.01	40.11	38.38	39.72	39.53	0.79%	8,871,187
May 18, 2026	39.95	39.99	38.50	39.41	39.22	-2.33%	11,885,380
May 15, 2026	38.30	40.66	37.93	40.35	40.16	6.58%	14,341,310
May 14, 2026	38.60	39.45	37.86	37.86	37.68	-2.42%	7,448,385
May 13, 2026	37.46	38.93	37.16	38.80	38.61	4.58%	9,539,769
May 12, 2026	37.03	37.48	36.63	37.10	36.92	-0.05%	5,443,315
May 11, 2026	36.84	37.49	36.20	37.12	36.94	2.83%	6,994,882
May 8, 2026	36.10	36.28	35.66	36.10	35.93	-0.77%	4,228,204
May 7, 2026	36.58	36.60	36.00	36.38	36.21	0.55%	4,604,720
May 6, 2026	35.86	36.58	35.86	36.18	36.01	1.71%	6,781,589
Apr 30, 2026	35.58	35.84	34.96	35.57	35.40	-0.20%	5,303,599
Apr 29, 2026	35.28	36.07	35.14	35.64	35.47	-0.39%	4,923,097
Apr 28, 2026	35.90	36.63	35.63	35.78	35.61	-1.08%	6,039,528
Apr 27, 2026	36.10	36.93	35.65	36.17	36.00	0.19%	8,113,302
Apr 24, 2026	36.20	37.80	35.41	36.10	35.93	-2.75%	10,630,800
Apr 23, 2026	36.87	39.28	36.55	37.12	36.94	7.19%	16,088,100
Apr 22, 2026	33.52	34.63	33.45	34.63	34.46	3.47%	5,184,251
Apr 21, 2026	33.35	33.54	32.89	33.47	33.31	0.48%	3,456,858
Apr 20, 2026	33.60	33.70	32.67	33.31	33.15	0.09%	5,035,856
Apr 17, 2026	33.27	33.72	32.77	33.28	33.12	-1.01%	4,051,517
Apr 16, 2026	32.72	33.68	32.52	33.62	33.46	2.75%	2,690,812
Apr 15, 2026	33.18	33.39	32.62	32.72	32.56	-0.79%	2,290,149
Apr 14, 2026	33.29	33.50	32.70	32.98	32.82	0.37%	2,778,388
Apr 13, 2026	33.15	33.43	32.76	32.86	32.70	-1.26%	2,732,239
Apr 10, 2026	33.45	33.72	33.10	33.28	33.12	0.67%	2,410,418
Apr 9, 2026	32.90	33.50	32.52	33.06	32.90	0.43%	3,416,979
Apr 8, 2026	31.60	33.13	31.38	32.92	32.76	6.43%	4,241,663