SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.19	59.19	55.82	55.82	-	-4.91%	1,418,550
Jun 1, 2026	60.67	61.50	58.51	58.70	58.70	-2.77%	4,686,762
May 29, 2026	66.27	66.27	59.35	60.37	60.37	-7.76%	6,934,398
May 28, 2026	65.60	66.22	64.23	65.45	65.45	0.23%	3,961,024
May 27, 2026	66.95	67.80	64.40	65.30	65.30	-2.05%	4,786,572
May 26, 2026	70.31	70.81	65.44	66.67	66.67	-4.65%	6,016,425
May 25, 2026	68.10	71.23	68.00	69.92	69.92	2.72%	6,120,796
May 22, 2026	65.16	70.16	65.16	68.07	68.07	4.71%	7,064,966
May 21, 2026	70.65	71.51	64.80	65.01	65.01	-7.81%	8,516,760
May 20, 2026	71.94	72.20	69.30	70.52	70.52	-2.58%	7,467,877
May 19, 2026	71.95	72.58	69.29	72.39	72.39	-0.29%	6,130,274
May 18, 2026	71.00	73.69	70.50	72.60	72.60	1.52%	5,378,919
May 15, 2026	73.00	74.23	71.01	71.51	71.51	-1.87%	6,103,160
May 14, 2026	75.74	75.79	72.85	72.87	72.87	-3.80%	6,950,623
May 13, 2026	70.88	76.68	70.13	75.75	75.75	5.81%	9,230,897
May 12, 2026	71.81	72.04	69.52	71.59	71.59	-0.62%	7,253,325
May 11, 2026	72.52	73.86	71.26	72.04	72.04	0.64%	9,597,138
May 8, 2026	69.65	72.20	68.46	71.58	71.58	1.97%	11,219,070
May 7, 2026	68.93	70.36	67.65	70.20	70.20	1.40%	8,186,052
May 6, 2026	67.89	70.46	67.55	69.23	69.23	1.10%	10,459,500
Apr 30, 2026	61.31	69.31	61.10	68.48	68.48	13.47%	17,325,950
Apr 29, 2026	58.46	61.53	58.15	60.35	60.35	2.20%	6,018,592
Apr 28, 2026	60.45	60.58	58.00	59.05	59.05	-2.30%	5,791,394
Apr 27, 2026	60.61	61.20	59.66	60.44	60.44	-1.24%	3,483,533
Apr 24, 2026	62.53	63.63	60.83	61.20	61.20	-3.09%	4,487,362
Apr 23, 2026	65.00	67.30	62.27	63.15	63.15	0.85%	9,272,457
Apr 22, 2026	60.98	62.75	60.17	62.62	62.62	1.66%	4,944,139
Apr 21, 2026	63.00	63.35	60.88	61.60	61.60	-1.97%	5,239,216
Apr 20, 2026	62.39	63.97	61.52	62.84	62.84	0.18%	6,428,604
Apr 17, 2026	62.50	63.14	61.70	62.73	62.73	0.37%	4,143,058
Apr 16, 2026	62.04	63.24	61.17	62.50	62.50	0.27%	4,572,413
Apr 15, 2026	63.86	64.89	62.16	62.33	62.33	-1.42%	4,421,629
Apr 14, 2026	63.01	64.46	62.41	63.23	63.23	0.38%	4,759,329
Apr 13, 2026	60.97	63.70	60.03	62.99	62.99	3.30%	7,129,023
Apr 10, 2026	59.17	63.50	59.17	60.98	60.98	2.92%	6,503,992
Apr 9, 2026	58.60	60.06	57.51	59.25	59.25	-0.32%	4,634,782
Apr 8, 2026	56.26	59.58	55.71	59.44	59.44	9.79%	5,967,681
Apr 7, 2026	55.01	55.50	53.88	54.14	54.14	-0.97%	2,993,106
Apr 3, 2026	56.83	57.16	54.52	54.67	54.67	-3.10%	4,063,559
Apr 2, 2026	57.50	58.45	56.00	56.42	56.42	-2.13%	3,250,645
Apr 1, 2026	58.33	58.51	57.06	57.65	57.65	2.00%	4,201,848
Mar 31, 2026	58.18	59.22	56.50	56.52	56.52	-2.67%	4,301,632
Mar 30, 2026	56.93	58.38	56.65	58.07	58.07	0.96%	3,928,679
Mar 27, 2026	56.00	57.97	55.33	57.52	57.52	1.09%	3,335,595
Mar 26, 2026	58.50	59.10	56.30	56.90	56.90	-1.90%	3,762,336
Mar 25, 2026	58.00	58.98	57.50	58.00	58.00	2.53%	4,316,283
Mar 24, 2026	55.62	57.05	54.80	56.57	56.57	4.37%	5,704,149
Mar 23, 2026	56.11	56.80	53.80	54.20	54.20	-5.18%	7,008,226
Mar 20, 2026	60.00	60.48	57.01	57.16	57.16	-3.56%	6,827,217
Mar 19, 2026	61.23	61.76	58.90	59.27	59.27	-4.77%	5,486,449