SHA:688193 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	53.65	54.88	51.71	52.10	52.10	-2.65%	655,521
Jun 11, 2026	53.60	54.87	53.01	53.52	53.52	-0.15%	721,527
Jun 10, 2026	51.86	53.73	51.10	53.60	53.60	3.22%	1,096,506
Jun 9, 2026	49.19	53.74	48.30	52.93	51.93	7.60%	1,377,658
Jun 8, 2026	47.01	50.55	47.01	49.19	48.26	1.74%	1,320,059
Jun 5, 2026	47.78	48.73	47.02	48.35	47.44	1.17%	569,102
Jun 4, 2026	49.17	49.17	47.10	47.79	46.89	-2.83%	627,545
Jun 3, 2026	49.87	50.37	47.42	49.18	48.25	-1.30%	672,806
Jun 2, 2026	50.94	51.64	49.12	49.83	48.89	-1.89%	851,468
Jun 1, 2026	50.82	51.49	48.81	50.79	49.83	3.23%	669,918
May 29, 2026	51.30	51.61	48.76	49.20	48.27	-2.81%	824,533
May 28, 2026	51.14	51.91	49.91	50.62	49.66	-1.21%	588,945
May 27, 2026	52.98	52.98	49.57	51.24	50.27	-3.28%	790,304
May 26, 2026	54.30	54.30	52.52	52.98	51.98	-2.47%	796,302
May 25, 2026	55.00	56.66	53.61	54.32	53.29	-0.89%	838,930
May 22, 2026	53.88	55.74	53.40	54.81	53.77	2.62%	976,930
May 21, 2026	54.24	57.07	53.41	53.41	52.40	-1.73%	1,120,864
May 20, 2026	56.13	57.97	54.31	54.35	53.32	-4.14%	958,411
May 19, 2026	54.70	58.97	54.70	56.70	55.63	3.15%	1,260,987
May 18, 2026	55.01	56.91	51.55	54.97	53.93	-0.07%	1,844,858
May 15, 2026	60.00	60.00	54.13	55.01	53.97	-5.42%	2,712,610
May 7, 2026	57.85	59.99	57.55	58.16	57.06	0.57%	1,349,588
May 6, 2026	59.00	60.00	56.21	57.83	56.74	-4.60%	1,985,384
Apr 30, 2026	62.10	63.56	60.44	60.62	59.47	-1.70%	1,105,227
Apr 29, 2026	58.92	63.01	57.21	61.67	60.50	4.74%	1,444,226
Apr 28, 2026	60.30	60.54	58.01	58.88	57.77	-2.68%	1,035,953
Apr 27, 2026	59.98	61.88	57.04	60.50	59.36	0.17%	1,335,272
Apr 24, 2026	58.02	61.00	56.92	60.40	59.26	4.14%	1,831,025
Apr 23, 2026	55.79	61.91	55.23	58.00	56.90	3.06%	1,729,214
Apr 22, 2026	54.90	56.88	53.16	56.28	55.22	1.96%	914,803
Apr 21, 2026	54.05	55.78	53.38	55.20	54.16	0.42%	1,037,829
Apr 20, 2026	51.10	55.00	50.55	54.97	53.93	6.99%	964,156
Apr 17, 2026	51.29	51.85	50.11	51.38	50.41	0.49%	352,209
Apr 16, 2026	49.86	51.22	49.30	51.13	50.16	2.53%	361,894
Apr 15, 2026	50.08	50.47	49.52	49.87	48.93	-0.22%	397,789
Apr 14, 2026	51.49	51.85	49.44	49.98	49.04	-2.00%	410,871
Apr 13, 2026	51.70	51.70	50.01	51.00	50.04	-1.68%	289,911
Apr 10, 2026	50.86	52.38	50.28	51.87	50.89	2.49%	316,642
Apr 9, 2026	52.03	52.25	50.57	50.61	49.65	-2.73%	311,824
Apr 8, 2026	51.16	52.44	51.16	52.03	51.05	3.73%	464,421
Apr 7, 2026	48.72	50.27	47.26	50.16	49.21	3.49%	412,988
Apr 3, 2026	51.14	51.14	48.03	48.47	47.55	-4.85%	541,094
Apr 2, 2026	52.42	52.49	50.51	50.94	49.98	-2.73%	394,883
Apr 1, 2026	51.73	52.42	51.61	52.37	51.38	1.89%	412,520
Mar 31, 2026	51.51	52.85	51.33	51.40	50.43	-0.21%	450,758
Mar 30, 2026	51.30	51.79	50.00	51.51	50.54	0.51%	422,118
Mar 27, 2026	48.14	51.30	48.14	51.25	50.28	3.43%	389,509
Mar 26, 2026	49.89	50.89	48.92	49.55	48.61	-1.16%	394,359
Mar 25, 2026	49.88	50.68	48.45	50.13	49.18	1.77%	370,892
Mar 24, 2026	46.50	49.26	46.27	49.26	48.33	7.34%	498,526