SHA:688248 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	64.05	65.00	62.10	63.14	63.14	-0.72%	4,684,560
Mar 26, 2026	65.33	66.56	63.03	63.60	63.60	-4.03%	7,727,028
Mar 25, 2026	67.28	68.88	65.35	66.27	66.27	-1.50%	9,860,926
Mar 24, 2026	63.30	67.66	61.58	67.28	67.28	9.17%	11,743,120
Mar 23, 2026	61.94	64.50	60.72	61.63	61.63	-1.42%	7,909,225
Mar 20, 2026	63.23	65.20	62.51	62.52	62.52	-0.97%	5,672,431
Mar 19, 2026	63.46	65.49	62.80	63.13	63.13	-2.37%	4,954,473
Mar 18, 2026	62.48	66.66	62.48	64.66	64.66	3.41%	6,960,885
Mar 17, 2026	65.91	66.39	62.53	62.53	62.53	-4.80%	7,938,957
Mar 16, 2026	69.28	70.98	65.50	65.68	65.68	-6.44%	12,091,090
Mar 13, 2026	70.70	75.00	69.74	70.20	70.20	0.37%	12,410,210
Mar 12, 2026	69.46	70.95	67.02	69.94	69.94	1.22%	12,053,510
Mar 11, 2026	66.21	72.00	66.06	69.10	69.10	1.39%	13,836,090
Mar 10, 2026	64.66	69.15	63.42	68.15	68.15	4.22%	14,436,640
Mar 9, 2026	57.12	67.25	57.12	65.39	65.39	12.61%	18,307,370