SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	47.00	47.99	45.99	46.87	46.87	-0.91%	3,608,993
Jun 9, 2026	48.04	48.40	46.68	47.30	47.30	-0.30%	5,298,233
Jun 8, 2026	48.50	49.83	46.46	47.44	47.44	-4.87%	4,477,483
Jun 5, 2026	50.00	51.36	48.91	49.87	49.87	-1.11%	4,331,684
Jun 4, 2026	51.74	51.97	50.10	50.43	50.43	-3.19%	4,289,728
Jun 3, 2026	53.20	53.77	51.50	52.09	52.09	-2.09%	5,020,651
Jun 2, 2026	55.01	55.01	52.67	53.20	53.20	-1.99%	2,728,080
Jun 1, 2026	53.56	55.89	53.54	54.39	54.28	0.86%	4,038,481
May 29, 2026	57.54	57.84	53.57	53.93	53.82	-5.74%	5,320,660
May 28, 2026	56.75	57.77	55.91	57.21	57.09	0.82%	3,951,524
May 27, 2026	58.69	59.64	56.56	56.75	56.63	-3.71%	4,635,599
May 26, 2026	59.64	59.99	57.69	58.94	58.81	-1.22%	4,983,035
May 25, 2026	60.43	60.86	58.66	59.66	59.54	0.88%	5,570,122
May 22, 2026	57.70	59.61	57.42	59.14	59.02	3.11%	5,465,518
May 21, 2026	60.11	61.26	56.99	57.36	57.24	-4.59%	8,111,511
May 20, 2026	60.40	61.27	59.36	60.11	59.99	-1.09%	6,423,511
May 19, 2026	60.03	61.79	59.06	60.78	60.65	1.31%	8,031,180
May 18, 2026	63.73	64.71	59.71	59.99	59.87	-7.70%	13,214,438
May 15, 2026	67.86	69.29	62.21	65.00	64.86	-4.11%	17,785,949
May 14, 2026	67.79	67.79	66.43	67.79	67.64	20.01%	4,857,141
May 13, 2026	55.44	57.00	55.00	56.49	56.37	1.28%	3,625,178
May 12, 2026	57.36	57.77	55.06	55.77	55.65	-2.67%	4,670,862
May 11, 2026	58.01	58.82	57.00	57.30	57.18	0.09%	5,132,772
May 8, 2026	56.34	57.52	55.04	57.25	57.13	2.22%	4,464,799
May 7, 2026	56.25	56.34	55.06	56.01	55.89	0.40%	3,230,565
May 6, 2026	53.75	56.23	53.51	55.79	55.67	4.33%	6,239,981
Apr 30, 2026	51.34	54.26	51.34	53.47	53.36	3.71%	4,782,339
Apr 29, 2026	52.20	53.19	51.35	51.56	51.45	-1.86%	3,385,178
Apr 28, 2026	54.00	54.41	52.14	52.54	52.43	-1.91%	3,327,130
Apr 27, 2026	52.64	53.84	52.26	53.56	53.44	1.08%	2,265,140
Apr 24, 2026	54.04	54.64	52.86	52.99	52.87	-2.47%	3,355,437
Apr 23, 2026	55.20	56.04	54.00	54.33	54.21	-1.78%	2,887,615
Apr 22, 2026	55.36	55.36	54.01	55.31	55.20	0.99%	2,622,570
Apr 21, 2026	55.79	56.04	53.79	54.77	54.66	-1.30%	2,808,105
Apr 20, 2026	54.73	55.99	54.21	55.49	55.38	1.44%	3,831,606
Apr 17, 2026	53.79	54.99	53.51	54.71	54.59	0.80%	2,837,116
Apr 16, 2026	54.36	55.36	53.57	54.27	54.16	-0.03%	2,728,753
Apr 15, 2026	54.04	56.61	54.02	54.29	54.17	0.46%	4,938,411
Apr 14, 2026	53.43	54.28	52.46	54.04	53.92	1.95%	3,876,503
Apr 13, 2026	53.06	53.77	51.86	53.00	52.89	-0.17%	4,430,839
Apr 10, 2026	52.38	54.28	52.38	53.09	52.98	1.35%	4,975,773
Apr 9, 2026	53.19	53.43	51.75	52.39	52.28	-2.21%	3,819,881
Apr 8, 2026	51.54	54.00	51.09	53.57	53.46	7.31%	4,846,658
Apr 7, 2026	51.41	51.41	49.79	49.92	49.82	-1.45%	2,100,718
Apr 3, 2026	50.76	52.29	49.52	50.66	50.55	1.27%	5,115,504
Apr 2, 2026	53.36	54.64	49.99	50.02	49.92	-4.86%	6,285,150
Apr 1, 2026	52.08	52.68	51.34	52.58	52.47	2.66%	2,703,114
Mar 31, 2026	52.86	53.26	51.21	51.21	51.11	-2.36%	3,019,835
Mar 30, 2026	52.14	53.00	51.86	52.45	52.34	-0.43%	2,305,810
Mar 27, 2026	51.49	53.42	51.43	52.68	52.57	1.17%	2,083,196