SHA:688196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	39.24	40.27	38.76	39.48	39.48	0.10%	1,111,951
Jun 9, 2026	40.10	40.45	38.80	39.44	39.44	-0.53%	1,322,855
Jun 8, 2026	40.00	41.00	38.88	39.65	39.65	-3.29%	1,685,740
Jun 5, 2026	41.70	41.78	39.97	41.00	41.00	-1.37%	1,241,735
Jun 4, 2026	42.00	42.24	40.81	41.57	41.57	-0.81%	926,051
Jun 3, 2026	42.90	42.90	41.53	41.91	41.91	-2.51%	1,156,449
Jun 2, 2026	43.77	44.49	42.06	42.99	42.99	-1.33%	879,902
Jun 1, 2026	41.89	44.25	41.74	43.57	43.57	3.91%	2,065,480
May 29, 2026	43.31	43.31	41.50	41.93	41.93	-2.67%	1,188,398
May 28, 2026	42.87	44.50	42.10	43.08	43.08	-1.80%	1,183,596
May 27, 2026	43.77	44.49	42.81	43.87	43.87	0.37%	1,231,685
May 26, 2026	46.77	46.77	43.43	43.71	43.71	-5.20%	1,355,056
May 25, 2026	44.89	47.19	44.66	46.11	46.11	2.69%	1,614,958
May 22, 2026	45.88	46.09	44.06	44.90	44.90	-0.33%	1,571,175
May 21, 2026	47.70	48.30	45.05	45.05	45.05	-5.18%	1,184,110
May 20, 2026	47.99	48.38	47.11	47.51	47.51	-1.23%	1,088,118
May 19, 2026	47.57	48.42	46.80	48.10	48.10	0.56%	1,276,677
May 18, 2026	46.79	48.66	46.47	47.83	47.83	2.38%	1,340,621
May 15, 2026	46.91	47.98	45.30	46.72	46.72	-0.38%	1,932,774
May 14, 2026	50.60	50.90	46.70	46.90	46.90	-7.46%	2,694,010
May 13, 2026	50.70	50.77	49.88	50.68	50.68	0.42%	1,162,168
May 12, 2026	52.86	52.86	50.30	50.47	50.47	-3.54%	1,956,765
May 11, 2026	53.13	53.13	51.00	52.32	52.32	0.08%	1,787,523
May 8, 2026	52.00	52.85	51.56	52.28	52.28	0.54%	1,576,806
May 7, 2026	52.34	52.49	51.10	52.00	52.00	-0.74%	1,844,717
May 6, 2026	53.00	53.68	51.60	52.39	52.39	-0.06%	1,852,537
Apr 30, 2026	53.00	54.12	52.10	52.42	52.42	-1.76%	1,432,111
Apr 29, 2026	53.70	53.88	52.03	53.36	53.36	0.60%	2,363,286
Apr 28, 2026	54.00	54.80	52.03	53.04	53.04	-3.56%	3,261,290
Apr 27, 2026	58.60	58.60	54.43	55.00	55.00	-4.73%	3,633,331
Apr 24, 2026	59.60	59.60	57.70	57.73	57.73	-2.29%	1,015,327
Apr 23, 2026	58.50	59.60	58.09	59.08	59.08	1.20%	1,577,907
Apr 22, 2026	58.74	58.84	57.01	58.38	58.38	-0.61%	1,311,170
Apr 21, 2026	61.32	61.39	57.95	58.74	58.74	-4.21%	1,466,331
Apr 20, 2026	60.00	62.39	59.12	61.32	61.32	2.27%	2,157,117
Apr 17, 2026	60.68	60.90	59.12	59.96	59.96	-0.89%	1,531,525
Apr 16, 2026	61.50	61.50	59.03	60.50	60.50	-1.00%	1,788,583
Apr 15, 2026	62.96	62.96	60.91	61.11	61.11	-1.83%	1,186,858
Apr 14, 2026	62.36	63.00	61.43	62.25	62.25	0.26%	1,488,491
Apr 13, 2026	61.00	62.66	60.50	62.09	62.09	2.80%	2,490,067
Apr 10, 2026	60.37	61.79	59.71	60.40	60.40	0.05%	2,107,001
Apr 9, 2026	63.49	63.50	59.40	60.37	60.37	-5.38%	4,834,000
Apr 8, 2026	68.79	71.00	63.55	63.80	63.80	-8.29%	4,790,903
Apr 7, 2026	65.32	69.97	64.00	69.57	69.57	6.57%	1,849,192
Apr 3, 2026	65.64	68.19	64.74	65.28	65.28	0.18%	1,197,920
Apr 2, 2026	64.73	65.67	63.50	65.16	65.16	-0.34%	2,018,659
Apr 1, 2026	70.99	71.50	63.73	65.38	65.38	-6.61%	3,655,664
Mar 31, 2026	75.00	75.38	69.70	70.01	70.01	-6.65%	1,982,039
Mar 30, 2026	84.11	85.00	74.45	75.00	75.00	-9.84%	3,787,909
Mar 27, 2026	81.68	85.18	80.00	83.19	83.19	5.20%	2,969,451