SHA:688237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.43	48.48	46.91	47.92	47.92	-0.79%	628,504
Jun 1, 2026	48.50	48.55	46.88	48.30	48.30	0.39%	1,061,702
May 29, 2026	48.12	48.73	46.90	48.11	48.11	-0.33%	1,118,659
May 28, 2026	47.41	48.69	46.97	48.27	48.27	0.98%	865,802
May 27, 2026	48.80	48.96	46.91	47.80	47.80	-2.05%	1,175,066
May 26, 2026	48.42	49.20	47.00	48.80	48.80	0.45%	1,491,551
May 25, 2026	52.70	52.70	48.58	48.58	48.58	-6.16%	2,065,518
May 22, 2026	50.82	52.58	50.12	51.77	51.77	1.87%	1,625,509
May 21, 2026	51.72	53.30	49.76	50.82	50.82	-2.48%	1,528,356
May 20, 2026	50.59	52.90	50.55	52.11	52.11	1.32%	1,280,953
May 19, 2026	51.76	51.90	50.00	51.43	51.43	0.31%	1,094,869
May 18, 2026	51.99	51.99	50.50	51.27	51.27	-0.45%	1,058,835
May 15, 2026	52.20	54.10	51.50	51.50	51.50	-2.31%	1,483,695
May 14, 2026	52.07	53.03	50.28	52.72	52.72	1.33%	1,581,360
May 13, 2026	52.25	52.84	50.50	52.03	52.03	0.04%	1,675,584
May 12, 2026	53.86	53.86	51.58	52.01	52.01	-3.43%	1,813,494
May 11, 2026	55.50	56.19	53.75	53.86	53.86	-3.29%	1,713,293
May 8, 2026	56.65	56.65	54.80	55.69	55.69	-0.77%	1,359,311
May 7, 2026	55.58	56.97	53.50	56.12	56.12	1.03%	2,444,090
May 6, 2026	56.33	57.60	54.93	55.55	55.55	-1.38%	1,700,410
Apr 30, 2026	55.55	56.40	54.88	56.33	56.33	1.51%	1,113,983
Apr 29, 2026	55.03	56.30	54.30	55.49	55.49	1.26%	1,319,587
Apr 28, 2026	55.90	55.96	54.34	54.80	54.80	-1.58%	885,258
Apr 27, 2026	55.34	55.90	54.19	55.68	55.68	1.46%	884,967
Apr 24, 2026	54.04	55.96	54.04	54.88	54.88	0.92%	1,302,424
Apr 23, 2026	55.58	55.88	53.86	54.38	54.38	-1.89%	778,800
Apr 22, 2026	54.73	55.77	54.24	55.43	55.43	0.80%	942,922
Apr 21, 2026	54.82	55.40	53.00	54.99	54.99	0.22%	1,085,832
Apr 20, 2026	57.28	57.54	54.50	54.87	54.87	-4.19%	2,080,695
Apr 17, 2026	57.81	57.81	56.33	57.27	57.27	-0.28%	1,432,162
Apr 16, 2026	56.14	58.25	54.83	57.43	57.43	3.33%	2,267,048
Apr 15, 2026	55.08	56.96	53.98	55.58	55.58	2.24%	1,883,869
Apr 14, 2026	54.55	54.56	53.18	54.36	54.36	1.65%	1,075,477
Apr 13, 2026	53.35	53.51	52.20	53.48	53.48	0.77%	767,625
Apr 10, 2026	53.30	53.45	52.53	53.07	53.07	0.53%	685,811
Apr 9, 2026	52.30	53.14	51.62	52.79	52.79	0.27%	809,308
Apr 8, 2026	52.00	53.20	51.89	52.65	52.65	2.53%	1,420,090
Apr 7, 2026	49.81	51.84	49.77	51.35	51.35	3.09%	994,124
Apr 3, 2026	52.00	52.45	49.80	49.81	49.81	-4.32%	829,732
Apr 2, 2026	53.84	53.84	51.40	52.06	52.06	-1.36%	1,298,660
Apr 1, 2026	50.39	52.83	50.39	52.78	52.78	4.72%	1,501,181
Mar 31, 2026	50.26	50.94	49.24	50.40	50.40	0.74%	1,240,059
Mar 30, 2026	50.00	51.01	49.55	50.03	50.03	-0.32%	1,008,884
Mar 27, 2026	49.60	50.29	49.40	50.19	50.19	0.14%	608,061
Mar 26, 2026	49.00	50.98	49.00	50.12	50.12	0.82%	989,303
Mar 25, 2026	50.05	50.23	48.86	49.71	49.71	1.70%	1,132,595
Mar 24, 2026	47.95	49.00	45.65	48.88	48.88	4.00%	1,215,398
Mar 23, 2026	48.71	48.71	46.00	47.00	47.00	-3.49%	1,798,202
Mar 20, 2026	49.87	49.90	48.06	48.70	48.70	-1.52%	1,002,582
Mar 19, 2026	50.88	51.07	48.82	49.45	49.45	-2.43%	1,085,808