SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	48.02	49.50	46.88	47.53	47.53	-2.32%	4,301,183
Jun 10, 2026	49.77	50.30	48.10	48.66	48.66	-3.38%	3,702,127
Jun 9, 2026	48.89	50.68	48.10	50.36	50.36	3.60%	4,152,613
Jun 8, 2026	48.33	50.38	47.60	48.61	48.61	-3.57%	5,382,519
Jun 5, 2026	51.00	52.00	49.90	50.41	50.41	-2.15%	4,658,510
Jun 4, 2026	54.50	54.83	51.12	51.52	51.52	-6.04%	6,032,402
Jun 3, 2026	54.91	56.08	53.96	54.83	54.83	-0.47%	4,759,996
Jun 2, 2026	58.00	58.28	54.28	55.09	55.09	-5.83%	6,573,402
Jun 1, 2026	61.50	62.36	57.61	58.50	58.50	-3.50%	7,860,238
May 29, 2026	60.10	63.71	59.30	60.62	60.62	2.17%	10,349,555
May 28, 2026	57.80	60.26	57.50	59.33	59.33	2.70%	6,556,720
May 27, 2026	58.06	60.88	57.50	57.77	57.77	-1.52%	4,985,217
May 26, 2026	61.00	61.72	58.00	58.66	58.66	-4.23%	4,691,974
May 25, 2026	61.07	62.92	59.67	61.25	61.25	0.15%	5,749,268
May 22, 2026	60.31	61.69	59.51	61.16	61.16	1.92%	4,221,141
May 21, 2026	63.75	64.60	59.80	60.01	60.01	-5.76%	5,363,631
May 20, 2026	63.60	64.75	62.17	63.68	63.68	-1.26%	6,012,831
May 19, 2026	62.70	65.38	61.80	64.49	64.49	2.53%	6,716,571
May 18, 2026	57.50	63.50	56.85	62.90	62.90	8.11%	8,932,192
May 15, 2026	60.39	60.39	55.88	58.18	58.18	-3.66%	8,691,535
May 14, 2026	63.99	64.79	60.39	60.39	60.39	-6.24%	7,804,706
May 13, 2026	64.33	65.95	63.51	64.41	64.41	-0.29%	8,611,818
May 12, 2026	63.04	65.82	62.80	64.60	64.60	2.07%	7,878,012
May 11, 2026	62.28	65.50	62.28	63.29	63.29	2.03%	8,280,828
May 8, 2026	62.40	62.70	60.26	62.03	62.03	-0.43%	6,015,585
May 7, 2026	61.12	62.85	61.12	62.30	62.30	1.32%	7,002,003
May 6, 2026	55.45	63.50	55.00	61.49	61.49	11.98%	10,526,380
Apr 30, 2026	55.52	55.99	52.73	54.91	54.91	-2.71%	6,885,482
Apr 29, 2026	55.12	56.98	54.18	56.44	56.44	3.16%	3,905,594
Apr 28, 2026	55.45	55.61	54.05	54.71	54.71	-1.35%	3,557,854
Apr 27, 2026	56.90	56.90	54.84	55.46	55.46	-1.67%	4,717,088
Apr 24, 2026	59.86	60.55	55.87	56.40	56.40	-5.39%	6,919,545
Apr 23, 2026	58.26	60.40	57.63	59.61	59.61	3.31%	8,086,593
Apr 22, 2026	56.80	57.78	56.69	57.70	57.70	0.47%	4,425,016
Apr 21, 2026	58.50	58.90	55.99	57.43	57.43	-2.13%	5,892,161
Apr 20, 2026	59.54	60.27	58.10	58.68	58.68	-1.06%	5,795,012
Apr 17, 2026	59.00	60.80	58.72	59.31	59.31	-0.34%	5,179,063
Apr 16, 2026	61.50	61.50	57.66	59.51	59.51	0.42%	9,519,685
Apr 15, 2026	56.92	61.27	56.60	59.26	59.26	5.26%	11,149,200
Apr 14, 2026	55.75	56.66	55.20	56.30	56.30	0.99%	3,793,709
Apr 13, 2026	56.45	56.79	55.65	55.75	55.75	-0.77%	3,443,519
Apr 10, 2026	56.23	57.48	55.50	56.18	56.18	0.38%	3,812,574
Apr 9, 2026	56.43	56.56	55.27	55.97	55.97	-1.72%	2,828,980
Apr 8, 2026	55.97	57.66	54.96	56.95	56.95	4.11%	4,569,561
Apr 7, 2026	57.45	57.72	54.60	54.70	54.70	-4.09%	3,979,077
Apr 3, 2026	54.78	58.30	54.78	57.03	57.03	1.66%	5,138,428
Apr 2, 2026	57.54	58.45	55.73	56.10	56.10	-2.37%	4,051,109
Apr 1, 2026	59.15	59.39	56.60	57.46	57.46	-0.81%	5,099,902
Mar 31, 2026	60.83	61.71	57.92	57.93	57.93	-5.76%	6,002,915
Mar 30, 2026	61.80	62.50	59.68	61.47	61.47	-2.64%	5,845,879