SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	55.80	59.06	55.00	58.62	58.62	4.72%	2,113,846
Jun 22, 2026	59.00	59.30	54.07	55.98	55.98	-4.63%	2,652,968
Jun 18, 2026	57.82	60.66	57.20	58.70	58.70	1.52%	1,843,459
Jun 17, 2026	61.42	61.43	57.10	57.82	57.82	-3.99%	2,684,914
Jun 16, 2026	59.57	60.49	57.58	60.22	60.22	1.16%	1,770,992
Jun 15, 2026	57.88	61.01	57.00	59.98	59.53	3.77%	2,886,950
Jun 12, 2026	56.64	58.91	56.64	57.80	57.37	2.05%	2,001,965
Jun 11, 2026	55.05	57.36	54.78	56.64	56.22	1.54%	1,632,745
Jun 10, 2026	53.88	56.51	53.88	55.78	55.36	1.92%	1,456,085
Jun 9, 2026	55.69	56.20	53.00	54.73	54.32	0.24%	1,685,179
Jun 8, 2026	55.55	56.64	54.00	54.60	54.19	-5.21%	2,078,941
Jun 5, 2026	57.39	57.95	55.83	57.60	57.17	1.05%	1,650,328
Jun 4, 2026	57.51	58.96	56.29	57.00	56.57	-1.72%	1,473,104
Jun 3, 2026	57.50	59.32	56.77	58.00	57.56	1.03%	1,932,871
Jun 2, 2026	57.50	58.00	55.56	57.41	56.98	-0.17%	2,441,519
Jun 1, 2026	54.63	59.93	53.32	57.51	57.08	5.41%	3,030,695
May 29, 2026	56.39	59.30	53.40	54.56	54.15	-3.42%	3,394,149
May 28, 2026	61.95	61.95	55.14	56.49	56.07	-8.07%	5,024,776
May 27, 2026	64.75	66.84	61.10	61.45	60.99	-5.04%	2,691,374
May 26, 2026	64.50	65.85	63.40	64.71	64.22	-1.34%	1,772,857
May 25, 2026	65.83	68.07	64.50	65.59	65.10	0.14%	1,879,604
May 22, 2026	65.01	66.60	63.68	65.50	65.01	-0.08%	2,253,844
May 21, 2026	67.29	68.50	65.03	65.55	65.06	-0.55%	3,061,626
May 20, 2026	66.68	66.68	63.66	65.91	65.42	1.71%	2,487,544
May 19, 2026	61.86	66.00	59.88	64.80	64.31	6.84%	3,348,456
May 18, 2026	59.60	61.21	58.50	60.65	60.19	1.02%	2,682,296
May 15, 2026	60.98	61.99	59.71	60.04	59.59	0.08%	3,105,154
May 14, 2026	56.35	61.50	56.35	59.99	59.54	6.37%	4,703,624
May 13, 2026	54.80	58.00	53.69	56.40	55.98	5.05%	2,987,747
May 12, 2026	52.66	55.00	52.16	53.69	53.29	1.74%	2,923,693
May 11, 2026	51.30	53.39	49.62	52.77	52.37	4.17%	2,715,904
May 8, 2026	51.98	52.81	50.38	50.66	50.28	-2.39%	2,232,682
May 7, 2026	52.53	53.50	51.03	51.90	51.51	-0.19%	2,455,088
May 6, 2026	51.76	53.77	51.07	52.00	51.61	-0.10%	3,211,155
Apr 30, 2026	49.30	52.21	48.62	52.05	51.66	7.85%	4,320,104
Apr 29, 2026	46.00	48.78	45.61	48.26	47.90	3.70%	2,888,026
Apr 28, 2026	44.53	47.78	44.02	46.54	46.19	1.17%	4,604,305
Apr 27, 2026	46.00	46.67	44.50	46.00	45.65	-0.26%	3,508,996
Apr 24, 2026	48.24	48.85	46.00	46.12	45.77	-3.64%	3,293,481
Apr 23, 2026	48.00	48.90	46.80	47.86	47.50	-0.79%	3,560,563
Apr 22, 2026	44.68	49.28	44.68	48.24	47.88	7.97%	4,840,725
Apr 21, 2026	44.88	45.89	43.61	44.68	44.34	-0.29%	2,629,919
Apr 20, 2026	43.24	44.87	42.42	44.81	44.47	3.30%	3,286,170
Apr 17, 2026	41.10	44.06	40.81	43.38	43.05	4.93%	3,392,031
Apr 16, 2026	41.79	42.00	40.50	41.34	41.03	-4.08%	3,751,049
Apr 15, 2026	38.53	43.59	38.52	43.10	42.78	14.11%	6,254,771
Apr 14, 2026	36.70	37.91	36.70	37.77	37.49	2.92%	1,521,388
Apr 13, 2026	35.60	37.20	35.06	36.70	36.42	1.89%	1,821,568
Apr 10, 2026	35.59	36.98	35.31	36.02	35.75	2.88%	1,760,945
Apr 9, 2026	36.07	36.10	34.94	35.01	34.75	-2.97%	1,288,696