SHA:688290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	58.61	62.60	58.00	61.78	61.78	3.31%	2,467,582
Jun 5, 2026	58.34	61.65	56.36	59.80	59.80	2.49%	1,681,230
Jun 4, 2026	58.11	60.00	58.00	58.35	58.35	-2.60%	1,065,271
Jun 3, 2026	59.07	61.50	58.95	59.91	59.91	-0.65%	979,538
Jun 2, 2026	61.68	62.16	59.75	60.30	60.30	-2.77%	1,235,827
Jun 1, 2026	62.25	63.05	60.80	62.02	62.02	-0.55%	1,692,797
May 29, 2026	68.04	68.52	61.72	62.36	62.36	-8.80%	2,242,006
May 28, 2026	63.07	68.73	63.07	68.38	68.38	5.20%	2,432,971
May 27, 2026	68.84	69.00	64.00	65.00	65.00	-3.69%	1,762,363
May 26, 2026	68.70	71.80	66.76	67.49	67.49	-3.76%	2,127,834
May 25, 2026	70.22	71.28	68.86	70.13	70.13	0.14%	1,790,542
May 22, 2026	70.39	72.23	68.80	70.03	70.03	-1.30%	2,796,100
May 21, 2026	77.23	77.26	70.95	70.95	70.95	-6.77%	4,970,834
May 20, 2026	75.75	79.12	75.05	76.10	76.10	-0.51%	3,707,503
May 19, 2026	71.91	77.16	71.82	76.49	76.49	6.37%	3,518,242
May 18, 2026	69.59	73.45	67.11	71.91	71.91	2.30%	2,671,288
May 15, 2026	67.90	71.49	67.11	70.29	70.29	3.35%	2,549,817
May 14, 2026	66.50	69.80	65.99	68.01	68.01	1.99%	2,440,381
May 13, 2026	66.49	67.50	60.56	66.68	66.68	0.15%	1,648,363
May 12, 2026	66.55	68.00	65.20	66.58	66.58	0.05%	2,245,816
May 11, 2026	64.00	67.54	62.07	66.55	66.55	3.58%	2,884,770
May 8, 2026	61.51	64.88	60.73	64.25	64.25	4.18%	2,278,221
May 7, 2026	60.80	62.40	60.60	61.67	61.67	1.78%	1,509,807
May 6, 2026	60.01	61.08	59.52	60.59	60.59	0.97%	1,669,900
Apr 30, 2026	58.31	60.39	58.31	60.01	60.01	2.41%	1,805,051
Apr 29, 2026	56.00	58.87	56.00	58.60	58.60	3.19%	2,300,517
Apr 28, 2026	56.40	57.70	55.50	56.79	56.79	1.32%	2,050,262
Apr 27, 2026	54.34	56.52	54.05	56.05	56.05	2.88%	1,524,273
Apr 24, 2026	54.47	55.95	54.22	54.48	54.48	-	1,074,181
Apr 23, 2026	55.10	55.10	53.30	54.48	54.48	-0.49%	1,492,302
Apr 22, 2026	54.46	54.88	53.82	54.75	54.75	0.29%	1,199,510
Apr 21, 2026	55.99	55.99	53.60	54.59	54.59	-0.89%	1,091,026
Apr 20, 2026	54.40	55.90	54.00	55.08	55.08	1.06%	1,447,934
Apr 17, 2026	54.03	55.60	53.35	54.50	54.50	1.21%	1,287,540
Apr 16, 2026	52.19	54.30	52.01	53.85	53.85	3.12%	1,039,895
Apr 15, 2026	51.81	53.47	51.81	52.22	52.22	0.81%	1,228,433
Apr 14, 2026	51.11	52.28	50.90	51.80	51.80	1.39%	1,068,519
Apr 13, 2026	49.44	51.55	49.33	51.09	51.09	3.11%	1,118,213
Apr 10, 2026	48.98	50.20	48.60	49.55	49.55	1.16%	870,028
Apr 9, 2026	49.44	50.30	48.65	48.98	48.98	0.04%	1,213,837
Apr 8, 2026	47.26	49.00	47.26	48.96	48.96	6.57%	1,439,615
Apr 7, 2026	45.72	46.40	45.00	45.94	45.94	0.13%	570,632
Apr 3, 2026	47.42	47.42	45.00	45.88	45.88	-2.28%	458,196
Apr 2, 2026	47.62	47.66	46.26	46.95	46.95	-0.89%	634,805
Apr 1, 2026	47.50	48.53	46.41	47.37	47.37	2.22%	1,074,887
Mar 31, 2026	47.46	48.60	46.34	46.34	46.34	-3.32%	618,026
Mar 30, 2026	47.33	48.77	47.05	47.93	47.93	1.40%	611,410
Mar 27, 2026	47.53	47.68	46.31	47.27	47.27	-0.86%	976,266
Mar 26, 2026	48.51	49.45	47.63	47.68	47.68	-2.69%	911,841
Mar 25, 2026	46.26	49.20	46.17	49.00	49.00	6.06%	1,562,800