SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	51.90	52.80	51.10	52.59	52.59	1.13%	1,381,889
Jun 16, 2026	51.57	52.47	49.79	52.00	52.00	1.86%	1,633,380
Jun 15, 2026	49.22	51.18	48.83	51.05	51.05	4.44%	1,929,294
Jun 12, 2026	48.00	49.37	47.34	48.88	48.88	2.95%	2,064,272
Jun 11, 2026	47.80	48.28	46.86	47.48	47.48	-0.25%	927,570
Jun 10, 2026	48.00	48.33	46.00	47.60	47.60	-0.90%	1,384,780
Jun 9, 2026	48.38	48.56	47.08	48.03	48.03	1.76%	1,115,432
Jun 8, 2026	48.61	48.61	46.47	47.20	47.20	-4.82%	1,690,665
Jun 5, 2026	50.79	50.99	47.08	49.59	49.59	-2.00%	2,231,792
Jun 4, 2026	49.88	50.96	48.88	50.60	50.60	-0.24%	1,559,988
Jun 3, 2026	51.31	52.31	49.51	50.72	50.72	-1.17%	1,893,168
Jun 2, 2026	49.78	52.48	49.50	51.32	51.32	3.09%	2,564,237
Jun 1, 2026	55.00	55.57	49.69	49.78	49.78	-5.00%	3,561,226
May 29, 2026	55.02	56.00	51.50	52.40	52.40	-4.76%	2,834,571
May 28, 2026	57.50	58.09	52.41	55.02	55.02	-4.74%	4,265,151
May 27, 2026	61.61	62.36	57.61	57.76	57.76	-6.66%	4,260,739
May 26, 2026	59.95	65.48	58.75	61.88	61.88	3.22%	5,761,034
May 25, 2026	55.50	61.52	54.87	59.95	59.95	9.74%	5,210,633
May 22, 2026	54.00	56.49	53.35	54.63	54.63	2.02%	2,876,496
May 21, 2026	56.95	57.30	53.50	53.55	53.55	-6.20%	3,372,441
May 20, 2026	59.00	59.28	55.10	57.09	57.09	-1.43%	4,327,893
May 19, 2026	53.73	62.62	53.40	57.92	57.92	9.82%	6,577,668
May 18, 2026	52.00	53.57	51.60	52.74	52.74	-2.51%	2,776,474
May 15, 2026	57.70	58.27	53.20	54.10	54.10	-5.45%	4,661,606
May 14, 2026	52.47	57.55	51.71	57.22	57.22	9.43%	5,018,408
May 13, 2026	51.68	53.28	51.34	52.29	52.29	0.36%	1,958,842
May 12, 2026	53.90	53.90	50.60	52.10	52.10	-3.52%	3,336,616
May 11, 2026	52.62	54.18	51.51	54.00	54.00	2.37%	2,589,832
May 8, 2026	53.95	54.52	52.25	52.95	52.75	-2.74%	3,231,123
May 7, 2026	55.65	56.00	53.61	54.44	54.23	-2.17%	3,427,606
May 6, 2026	53.00	56.96	51.17	55.65	55.44	6.00%	5,219,997
Apr 30, 2026	54.00	54.00	52.43	52.50	52.30	-3.01%	1,574,385
Apr 29, 2026	52.27	55.35	50.38	54.13	53.93	2.42%	3,004,637
Apr 28, 2026	52.82	54.50	51.51	52.85	52.65	-1.25%	2,398,879
Apr 27, 2026	55.30	56.68	52.50	53.52	53.32	-0.48%	2,952,533
Apr 24, 2026	53.25	54.73	52.80	53.78	53.58	-1.05%	1,874,425
Apr 23, 2026	54.60	54.70	52.12	54.35	54.14	-1.36%	2,702,753
Apr 22, 2026	54.24	57.80	54.08	55.10	54.89	0.92%	3,759,371
Apr 21, 2026	53.66	56.26	53.20	54.60	54.39	0.74%	3,143,650
Apr 20, 2026	53.96	55.35	52.88	54.20	54.00	0.46%	3,293,997
Apr 17, 2026	52.24	54.47	51.65	53.95	53.75	3.27%	3,617,713
Apr 16, 2026	53.34	53.89	51.83	52.24	52.04	-2.01%	4,457,574
Apr 15, 2026	55.00	56.28	52.98	53.31	53.11	-2.00%	4,030,915
Apr 14, 2026	53.00	54.50	52.00	54.40	54.19	2.16%	4,521,925
Apr 13, 2026	51.39	55.69	51.01	53.25	53.05	5.17%	6,608,594
Apr 10, 2026	51.56	52.69	49.95	50.63	50.44	-2.24%	5,685,907
Apr 9, 2026	48.50	53.59	47.98	51.79	51.59	5.82%	8,198,032
Apr 8, 2026	52.63	53.59	48.27	48.94	48.76	-5.16%	7,645,522
Apr 7, 2026	43.34	51.60	43.34	51.60	51.41	20.00%	8,747,479
Apr 3, 2026	41.19	44.00	40.59	43.00	42.84	10.60%	5,595,270