SHA:688239 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	57.53	57.84	55.81	57.46	-	-1.76%	2,639,580
Jun 22, 2026	58.92	60.45	57.20	58.49	58.49	-0.73%	7,832,369
Jun 18, 2026	58.11	61.09	58.11	58.92	58.92	4.19%	9,334,679
Jun 17, 2026	54.30	57.98	54.30	56.55	56.55	4.86%	8,233,716
Jun 16, 2026	54.85	55.95	53.88	53.93	53.93	-0.77%	5,329,730
Jun 15, 2026	56.00	56.00	53.02	54.35	54.35	-2.37%	7,158,516
Jun 12, 2026	55.41	57.69	55.31	55.67	55.67	1.38%	7,337,837
Jun 11, 2026	53.90	55.55	52.43	54.91	54.91	1.87%	6,021,813
Jun 10, 2026	53.88	54.62	51.94	53.90	53.90	-0.48%	5,467,808
Jun 9, 2026	53.80	54.89	52.76	54.16	54.16	3.08%	6,998,275
Jun 8, 2026	55.01	55.78	51.80	52.54	52.54	-7.82%	8,108,659
Jun 5, 2026	58.00	58.27	56.19	57.00	57.00	-0.35%	5,129,052
Jun 4, 2026	56.21	57.82	55.71	57.20	57.20	0.14%	3,437,925
Jun 3, 2026	57.00	58.47	56.26	57.12	57.12	-0.47%	4,231,876
Jun 2, 2026	59.19	59.19	55.80	57.39	57.39	-2.23%	4,912,607
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