SHA:688249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	62.30	63.30	54.89	61.48	61.48	0.62%	86,824,450
Jul 3, 2026	62.00	65.99	61.00	61.10	61.10	1.11%	79,669,027
Jul 2, 2026	59.24	66.56	57.50	60.43	60.43	-1.39%	82,468,407
Jul 1, 2026	59.28	67.33	57.00	61.28	61.28	3.81%	77,386,122
Jun 30, 2026	59.94	60.29	58.23	59.03	59.03	-0.39%	40,892,152
Jun 29, 2026	58.00	60.39	54.30	59.26	59.26	1.98%	59,702,634
Jun 26, 2026	56.98	61.03	55.46	58.11	58.11	-0.17%	60,969,485
Jun 25, 2026	57.27	58.95	55.62	58.21	58.21	1.77%	48,715,265
Jun 24, 2026	54.00	59.98	53.50	57.20	57.20	3.29%	59,003,184
Jun 23, 2026	51.80	58.00	51.51	55.38	55.38	4.89%	63,385,406
Jun 22, 2026	50.86	53.35	49.00	52.80	52.80	5.68%	54,502,513
Jun 18, 2026	46.33	51.86	45.72	49.96	49.96	7.60%	63,719,040
Jun 17, 2026	41.93	46.80	41.30	46.43	46.43	10.29%	56,710,160
Jun 16, 2026	42.75	42.79	41.03	42.10	42.10	-1.52%	36,489,800
Jun 15, 2026	41.64	43.48	40.65	42.75	42.75	5.56%	45,805,930
Jun 12, 2026	39.40	44.13	39.16	40.50	40.50	6.83%	77,017,895
Jun 11, 2026	38.25	39.36	37.12	37.91	37.91	-1.30%	32,981,518
Jun 10, 2026	39.01	39.50	37.44	38.41	38.41	-2.86%	29,380,980
Jun 9, 2026	39.32	39.99	38.50	39.54	39.54	3.81%	23,834,622
Jun 8, 2026	38.28	40.60	37.68	38.09	38.09	-5.81%	38,800,670
Jun 5, 2026	41.60	41.66	39.98	40.44	40.44	-4.24%	37,882,158
Jun 4, 2026	40.50	43.86	40.24	42.23	42.23	2.60%	35,662,050
Jun 3, 2026	42.04	43.08	40.60	41.16	41.16	-2.23%	46,027,762
Jun 2, 2026	42.20	43.19	40.90	42.10	42.10	-0.78%	38,040,560
Jun 1, 2026	44.74	45.08	42.05	42.43	42.43	-6.87%	57,951,420
May 29, 2026	46.85	48.65	44.67	45.56	45.56	-4.14%	68,626,132
May 28, 2026	42.14	48.99	42.09	47.53	47.53	10.53%	91,509,590
May 27, 2026	42.20	44.73	41.99	43.00	43.00	3.32%	64,442,165
May 26, 2026	42.80	42.80	40.42	41.62	41.62	-3.01%	50,694,390
May 25, 2026	39.12	44.35	39.03	42.91	42.91	10.03%	75,253,525
May 22, 2026	39.89	40.06	38.39	39.00	39.00	0.05%	55,163,538
May 21, 2026	42.11	42.39	38.84	38.98	38.98	-9.10%	86,013,040
May 20, 2026	40.77	43.02	40.19	42.88	42.88	4.53%	95,686,920
May 19, 2026	39.87	41.27	37.89	41.02	41.02	0.29%	60,627,239
May 18, 2026	40.00	42.50	39.26	40.90	40.90	4.28%	82,152,691
May 15, 2026	39.70	41.25	38.78	39.22	39.22	0.31%	78,746,530
May 14, 2026	37.50	40.94	37.50	39.10	39.10	6.28%	99,045,820
May 13, 2026	35.28	37.15	34.56	36.79	36.79	2.91%	53,847,870
May 12, 2026	35.93	36.98	35.30	35.75	35.75	-0.83%	44,767,590
May 11, 2026	34.00	36.89	33.93	36.05	36.05	8.32%	74,321,880
May 8, 2026	33.60	34.10	32.96	33.28	33.28	-2.29%	37,794,620
May 7, 2026	33.51	34.48	32.68	34.06	34.06	2.25%	51,231,090
May 6, 2026	34.00	34.99	33.06	33.31	33.31	-1.45%	71,543,770
Apr 30, 2026	31.92	34.04	31.51	33.80	33.80	6.93%	54,747,110
Apr 29, 2026	31.34	32.28	30.64	31.61	31.61	0.64%	32,296,810
Apr 28, 2026	31.83	31.85	30.65	31.41	31.41	-1.84%	38,215,840
Apr 27, 2026	29.95	32.61	29.80	32.00	32.00	7.93%	56,948,880
Apr 24, 2026	28.85	31.00	28.35	29.65	29.65	-1.63%	54,174,290
Apr 23, 2026	31.05	31.27	29.81	30.14	30.14	-3.30%	30,259,350
Apr 22, 2026	29.98	31.58	29.77	31.17	31.17	3.52%	32,973,360