SHA:688192 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.58	38.96	35.95	37.96	37.96	3.72%	7,068,258
Jun 17, 2026	36.82	37.25	36.50	36.60	36.60	-0.95%	3,983,992
Jun 16, 2026	38.12	38.12	36.78	36.95	36.95	-2.58%	4,875,684
Jun 15, 2026	38.65	39.13	37.80	37.93	37.93	-2.12%	6,478,199
Jun 12, 2026	37.46	39.29	36.85	38.75	38.75	4.42%	9,538,747
Jun 11, 2026	37.68	37.87	36.59	37.11	37.11	-1.33%	5,713,991
Jun 10, 2026	37.89	37.89	36.10	37.61	37.61	-0.32%	7,015,934
Jun 9, 2026	38.20	38.93	36.25	37.73	37.73	-0.08%	7,107,374
Jun 8, 2026	38.50	39.98	37.40	37.76	37.76	-4.38%	4,814,286
Jun 5, 2026	41.20	41.80	39.38	39.49	39.49	-2.76%	5,966,467
Jun 4, 2026	42.00	42.30	40.43	40.61	40.61	-3.54%	4,669,862
Jun 3, 2026	42.20	42.90	41.00	42.10	42.10	-2.43%	8,263,665
Jun 2, 2026	47.60	48.48	42.32	43.15	43.15	-11.23%	10,783,161
Jun 1, 2026	57.22	57.22	47.68	48.61	48.61	-12.46%	12,532,468
May 29, 2026	54.25	56.67	52.05	55.53	55.53	2.40%	6,416,179
May 28, 2026	56.40	59.00	53.09	54.23	54.23	-0.35%	6,053,883
May 27, 2026	53.82	55.61	52.70	54.42	54.42	0.52%	3,697,449
May 26, 2026	55.15	56.50	53.36	54.14	54.14	-1.26%	2,916,788
May 25, 2026	54.30	55.13	53.30	54.83	54.83	0.49%	3,320,148
May 22, 2026	57.66	57.97	53.80	54.56	54.56	-5.21%	5,598,833
May 21, 2026	52.20	60.74	52.20	57.56	57.56	10.69%	10,080,346
May 20, 2026	50.59	52.55	50.59	52.00	52.00	2.08%	3,000,241
May 19, 2026	50.67	51.42	49.90	50.94	50.94	0.24%	3,040,017
May 18, 2026	53.32	53.60	50.37	50.82	50.82	-4.69%	3,628,272
May 15, 2026	54.96	55.37	53.01	53.32	53.32	-3.25%	4,042,761
May 14, 2026	56.57	58.58	54.86	55.11	55.11	-2.60%	3,744,971
May 13, 2026	57.00	57.35	55.66	56.58	56.58	-1.08%	2,840,566
May 12, 2026	56.62	58.56	55.90	57.20	57.20	0.32%	5,136,447
May 11, 2026	54.15	57.57	52.16	57.02	57.02	4.97%	6,144,865
May 8, 2026	56.45	56.88	54.25	54.32	54.32	-4.52%	4,228,419
May 7, 2026	57.71	58.83	56.26	56.89	56.89	-0.54%	3,484,436
May 6, 2026	56.69	58.19	55.70	57.20	57.20	0.88%	3,724,963
Apr 30, 2026	56.20	59.10	56.20	56.70	56.70	2.11%	4,009,424
Apr 29, 2026	55.89	55.89	54.62	55.53	55.53	-0.43%	2,263,441
Apr 28, 2026	56.00	57.69	55.52	55.77	55.77	-0.77%	3,038,308
Apr 27, 2026	55.05	57.56	54.25	56.20	56.20	1.08%	3,152,231
Apr 24, 2026	56.77	57.28	55.00	55.60	55.60	-2.15%	2,875,100
Apr 23, 2026	57.60	59.31	56.00	56.82	56.82	-1.97%	3,594,766
Apr 22, 2026	55.71	58.14	55.12	57.96	57.96	4.02%	3,856,688
Apr 21, 2026	57.70	58.40	55.00	55.72	55.72	-3.96%	3,435,915
Apr 20, 2026	59.20	60.19	57.69	58.02	58.02	-1.76%	3,472,450
Apr 17, 2026	61.06	61.22	58.27	59.06	59.06	-3.26%	4,897,645
Apr 16, 2026	59.55	61.89	58.80	61.05	61.05	1.41%	4,625,707
Apr 15, 2026	59.50	60.98	57.00	60.20	60.20	3.95%	5,412,295
Apr 14, 2026	56.88	58.27	56.20	57.91	57.91	1.31%	3,270,668
Apr 13, 2026	54.95	58.56	54.31	57.16	57.16	3.21%	3,750,417
Apr 10, 2026	55.90	56.58	54.88	55.38	55.38	-0.13%	3,372,495
Apr 9, 2026	57.00	58.36	55.00	55.45	55.45	-3.67%	4,195,707
Apr 8, 2026	57.47	58.26	56.01	57.56	57.56	2.79%	3,873,127
Apr 7, 2026	58.00	58.00	55.49	56.00	56.00	-2.61%	3,377,926