SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	32.06	32.85	30.28	31.67	31.67	-2.19%	1,534,095
Jun 18, 2026	30.30	32.88	29.71	32.38	32.38	6.62%	2,195,021
Jun 17, 2026	31.13	31.39	30.00	30.37	30.37	-2.44%	1,227,954
Jun 16, 2026	31.50	31.86	30.76	31.13	31.13	-1.17%	1,281,667
Jun 15, 2026	33.00	33.00	31.21	31.50	31.50	-4.52%	2,253,385
Jun 12, 2026	34.08	35.68	32.63	32.99	32.99	-4.15%	2,953,915
Jun 11, 2026	31.68	34.68	30.69	34.42	34.42	8.48%	2,373,829
Jun 10, 2026	31.89	32.24	30.80	31.73	31.73	-0.31%	1,090,934
Jun 9, 2026	30.90	31.98	30.11	31.83	31.83	4.39%	1,522,757
Jun 8, 2026	32.21	33.13	30.30	30.49	30.49	-8.08%	2,153,209
Jun 5, 2026	33.58	33.82	32.94	33.17	33.17	-0.66%	1,060,078
Jun 4, 2026	34.57	34.69	32.93	33.39	33.39	-3.44%	1,441,800
Jun 3, 2026	35.19	35.19	34.09	34.58	34.58	-0.77%	1,106,559
Jun 2, 2026	36.18	36.18	34.36	34.85	34.85	-3.44%	1,346,390
Jun 1, 2026	36.45	37.94	35.70	36.09	36.09	-1.34%	1,734,326
May 29, 2026	37.34	37.50	35.51	36.58	36.58	-1.05%	1,679,041
May 28, 2026	38.00	38.50	36.70	36.97	36.97	-2.71%	1,417,331
May 27, 2026	38.87	38.87	36.98	38.00	38.00	-1.94%	1,908,140
May 26, 2026	40.39	40.39	38.11	38.75	38.75	-2.61%	1,249,324
May 25, 2026	40.16	41.26	38.99	39.79	39.79	-1.39%	1,464,140
May 22, 2026	42.67	43.77	39.23	40.35	40.35	-5.44%	2,506,586
May 21, 2026	42.13	44.30	42.13	42.67	42.67	0.73%	2,237,696
May 20, 2026	42.10	43.45	41.65	42.36	42.36	0.31%	1,935,371
May 19, 2026	41.30	42.43	40.84	42.23	42.23	2.25%	1,405,329
May 18, 2026	41.75	42.50	40.50	41.30	41.30	-1.05%	1,577,885
May 15, 2026	41.88	42.66	41.52	41.74	41.74	0.07%	1,510,403
May 14, 2026	41.90	43.43	41.70	41.71	41.71	-1.39%	1,635,377
May 13, 2026	42.96	43.25	41.66	42.30	42.30	-1.49%	1,387,026
May 12, 2026	43.44	43.90	42.55	42.94	42.94	-1.94%	1,737,006
May 11, 2026	41.99	44.92	41.22	43.79	43.79	5.16%	2,861,208
May 8, 2026	41.46	42.07	40.68	41.64	41.64	-0.50%	1,110,719
May 7, 2026	41.49	42.27	41.17	41.85	41.85	1.65%	1,278,259
May 6, 2026	41.00	41.95	40.37	41.17	41.17	0.78%	1,845,138
Apr 30, 2026	40.11	41.82	39.93	40.85	40.85	0.62%	1,855,412
Apr 29, 2026	40.00	41.48	39.63	40.60	40.60	0.97%	1,539,611
Apr 28, 2026	38.82	40.79	38.39	40.21	40.21	3.26%	2,341,330
Apr 27, 2026	37.58	39.41	37.58	38.94	38.94	1.94%	1,288,540
Apr 24, 2026	38.10	38.87	37.31	38.20	38.20	-1.06%	1,256,567
Apr 23, 2026	39.40	40.30	38.24	38.61	38.61	-3.45%	1,380,929
Apr 22, 2026	39.14	40.52	38.92	39.99	39.99	1.34%	1,468,371
Apr 21, 2026	41.73	41.95	39.40	39.46	39.46	-5.94%	2,147,879
Apr 20, 2026	42.54	46.25	41.53	41.95	41.95	1.57%	3,396,699
Apr 17, 2026	41.73	41.94	40.67	41.30	41.30	-1.81%	1,474,785
Apr 16, 2026	41.94	42.80	41.03	42.06	42.06	0.65%	1,828,644
Apr 15, 2026	41.00	42.19	39.56	41.79	41.79	3.31%	2,664,984
Apr 14, 2026	40.79	40.79	39.60	40.45	40.45	1.13%	1,241,594
Apr 13, 2026	39.55	40.61	38.70	40.00	40.00	1.55%	1,213,288
Apr 10, 2026	39.53	40.58	39.11	39.39	39.39	-0.38%	1,237,283
Apr 9, 2026	40.31	41.18	39.40	39.54	39.54	-2.75%	1,430,549
Apr 8, 2026	40.00	40.88	39.68	40.66	40.66	2.91%	1,839,895