SHA:688185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.98	53.60	51.97	52.16	52.16	-0.51%	1,471,823
Jun 4, 2026	53.61	53.92	52.05	52.43	52.43	-2.55%	1,600,636
Jun 3, 2026	54.67	54.78	53.42	53.80	53.80	-1.79%	1,540,201
Jun 2, 2026	56.73	56.73	54.57	54.78	54.78	-3.91%	1,911,701
Jun 1, 2026	58.00	58.90	56.83	57.01	57.01	-2.63%	1,592,107
May 29, 2026	58.00	58.83	55.70	58.55	58.55	1.11%	2,449,543
May 28, 2026	60.01	60.47	56.68	57.91	57.91	-4.11%	2,544,345
May 27, 2026	62.18	62.18	59.71	60.39	60.39	-3.16%	2,304,627
May 26, 2026	63.80	63.80	61.60	62.36	62.36	-2.24%	2,535,549
May 25, 2026	64.00	65.35	63.36	63.79	63.79	2.23%	3,038,735
May 22, 2026	62.00	63.25	61.35	62.40	62.40	0.24%	1,666,487
May 21, 2026	62.82	65.00	62.19	62.25	62.25	-1.39%	3,056,404
May 20, 2026	64.40	66.47	62.53	63.13	63.13	-2.46%	3,227,624
May 19, 2026	62.90	68.48	62.82	64.72	64.72	3.59%	4,700,301
May 18, 2026	64.00	64.00	61.30	62.48	62.48	4.17%	2,900,708
May 15, 2026	61.02	61.34	59.21	59.98	59.98	-1.69%	2,698,802
May 14, 2026	64.15	64.15	60.97	61.01	61.01	-4.37%	2,394,592
May 13, 2026	64.91	65.12	63.44	63.80	63.80	-1.71%	2,069,331
May 12, 2026	66.98	66.99	64.82	64.91	64.91	-4.12%	2,957,916
May 11, 2026	64.58	69.89	62.90	67.70	67.70	7.96%	5,867,500
May 8, 2026	61.36	62.99	61.36	62.71	62.71	1.82%	1,842,991
May 7, 2026	62.29	62.35	61.26	61.59	61.59	-	1,546,988
May 6, 2026	61.52	61.98	61.08	61.59	61.59	0.13%	2,445,175
Apr 30, 2026	63.06	63.48	61.45	61.51	61.51	-2.83%	2,306,650
Apr 29, 2026	64.20	64.33	61.82	63.30	63.30	-4.08%	3,473,797
Apr 28, 2026	66.00	67.64	65.60	65.99	65.99	0.21%	2,249,794
Apr 27, 2026	65.74	66.50	64.69	65.85	65.85	0.46%	1,428,475
Apr 24, 2026	65.67	65.98	64.36	65.55	65.55	-0.61%	1,541,247
Apr 23, 2026	68.13	68.41	65.73	65.95	65.95	-3.97%	2,696,582
Apr 22, 2026	68.26	68.74	67.71	68.68	68.68	0.62%	1,303,514
Apr 21, 2026	69.95	70.08	67.95	68.26	68.26	-2.28%	1,843,380
Apr 20, 2026	71.68	71.70	69.81	69.85	69.85	-2.53%	2,178,863
Apr 17, 2026	71.15	72.65	70.80	71.66	71.66	-0.19%	1,646,878
Apr 16, 2026	71.21	72.49	70.59	71.80	71.80	0.79%	1,956,384
Apr 15, 2026	72.00	72.34	70.05	71.24	71.24	1.28%	2,790,143
Apr 14, 2026	69.00	70.79	68.15	70.34	70.34	2.05%	2,579,094
Apr 13, 2026	67.60	70.80	67.43	68.93	68.93	3.28%	3,262,437
Apr 10, 2026	66.85	68.18	66.66	66.74	66.74	0.01%	1,877,808
Apr 9, 2026	68.01	68.67	66.54	66.73	66.73	-2.58%	2,068,319
Apr 8, 2026	67.62	68.79	67.15	68.50	68.50	3.24%	1,880,352
Apr 7, 2026	67.00	67.51	65.65	66.35	66.35	-0.97%	1,373,148
Apr 3, 2026	68.00	68.47	66.50	67.00	67.00	-2.02%	1,786,678
Apr 2, 2026	70.00	70.00	67.65	68.38	68.38	-2.33%	2,662,143
Apr 1, 2026	67.80	70.20	67.51	70.01	70.01	4.49%	3,761,761
Mar 31, 2026	68.20	69.10	66.05	67.00	67.00	-2.16%	2,512,095
Mar 30, 2026	67.52	69.08	67.12	68.48	68.48	0.68%	2,959,311
Mar 27, 2026	64.77	68.60	64.61	68.02	68.02	4.07%	2,700,012
Mar 26, 2026	67.52	68.66	65.21	65.36	65.36	-3.47%	1,922,324
Mar 25, 2026	69.90	69.90	67.50	67.71	67.71	-1.58%	2,079,449
Mar 24, 2026	66.65	68.99	66.20	68.80	68.80	5.67%	2,884,095