SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	68.40	74.14	68.36	72.50	72.50	4.47%	37,458,520
Jun 17, 2026	64.53	72.00	63.50	69.40	69.40	7.02%	45,380,610
Jun 16, 2026	65.00	69.46	64.08	64.85	64.85	2.81%	48,467,610
Jun 15, 2026	59.60	63.24	56.82	63.08	63.08	8.01%	32,704,712
Jun 12, 2026	66.00	66.01	58.00	58.40	58.40	-8.74%	46,011,529
Jun 11, 2026	58.50	64.64	57.80	63.99	63.99	9.85%	49,735,202
Jun 10, 2026	56.10	59.57	55.34	58.25	58.25	2.23%	36,196,855
Jun 9, 2026	54.20	57.83	52.30	56.98	56.98	8.37%	40,008,383
Jun 8, 2026	52.61	55.26	51.79	52.58	52.58	-8.72%	28,926,530
Jun 5, 2026	60.04	61.40	57.42	57.60	57.60	-8.85%	33,465,003
Jun 4, 2026	59.04	63.95	57.82	63.19	63.19	3.62%	34,697,718
Jun 3, 2026	59.00	64.16	59.00	60.98	60.98	1.46%	35,157,062
Jun 2, 2026	59.66	62.09	58.00	60.10	60.10	0.74%	31,302,650
Jun 1, 2026	64.95	65.80	59.48	59.66	59.66	-6.85%	33,362,503
May 29, 2026	72.05	72.60	63.78	64.05	64.05	-13.57%	47,251,626
May 28, 2026	68.31	74.88	66.88	74.11	74.11	7.55%	51,512,470
May 27, 2026	70.90	75.13	68.02	68.91	68.91	-8.83%	61,949,620
May 26, 2026	74.88	78.16	68.80	75.58	75.58	11.87%	85,828,180
May 25, 2026	58.20	67.56	56.66	67.56	67.56	20.00%	53,281,910
May 22, 2026	52.87	57.09	51.56	56.30	56.30	6.49%	34,565,707
May 21, 2026	54.83	58.51	52.66	52.87	52.87	-3.56%	40,394,881
May 20, 2026	51.40	56.95	50.61	54.82	54.82	6.59%	37,661,723
May 19, 2026	47.00	51.50	45.68	51.43	51.43	8.27%	35,800,277
May 18, 2026	50.32	50.90	47.02	47.50	47.50	-5.57%	35,703,040
May 15, 2026	53.26	55.60	49.60	50.30	50.30	-1.58%	34,795,635
May 14, 2026	50.10	52.76	49.00	51.11	51.11	1.87%	30,861,948
May 13, 2026	48.99	50.56	48.18	50.17	50.17	-0.83%	27,656,268
May 12, 2026	51.99	53.26	49.60	50.59	50.59	-1.36%	25,721,971
May 11, 2026	50.01	52.26	49.25	51.29	51.29	5.99%	25,212,342
May 8, 2026	48.80	48.97	47.50	48.39	48.39	-3.20%	16,294,643
May 7, 2026	49.00	51.58	48.11	49.99	49.99	2.42%	27,135,801
May 6, 2026	51.00	52.00	48.70	48.81	48.81	-0.81%	21,879,559
Apr 30, 2026	47.30	49.55	47.00	49.21	49.21	5.33%	16,685,031
Apr 29, 2026	47.07	47.90	46.01	46.72	46.72	-1.85%	9,738,504
Apr 28, 2026	48.00	50.34	47.18	47.60	47.60	-2.46%	14,193,291
Apr 27, 2026	47.50	49.83	46.97	48.80	48.80	4.30%	18,511,540
Apr 24, 2026	45.78	48.44	45.06	46.79	46.79	1.83%	19,291,708
Apr 23, 2026	47.74	47.99	45.31	45.95	45.95	-3.97%	12,384,951
Apr 22, 2026	44.88	48.82	43.34	47.85	47.85	7.09%	23,169,562
Apr 21, 2026	46.24	46.79	43.94	44.68	44.68	-5.90%	20,700,080
Apr 20, 2026	48.00	48.80	45.93	47.48	47.48	-1.49%	17,832,720
Apr 17, 2026	48.38	49.73	47.50	48.20	48.20	-0.92%	11,283,856
Apr 16, 2026	48.34	49.68	47.82	48.65	48.65	2.36%	12,530,146
Apr 15, 2026	48.00	49.25	47.31	47.53	47.53	-0.27%	16,801,527
Apr 14, 2026	45.90	48.15	45.11	47.66	47.66	5.21%	18,060,166
Apr 13, 2026	42.80	45.88	42.80	45.30	45.30	5.01%	17,953,200
Apr 10, 2026	45.02	46.22	43.11	43.14	43.14	-2.00%	15,088,730
Apr 9, 2026	42.51	46.28	42.30	44.02	44.02	2.59%	21,013,300
Apr 8, 2026	41.50	43.15	40.90	42.91	42.91	7.81%	15,720,790
Apr 7, 2026	38.14	40.47	38.14	39.80	39.80	4.68%	18,379,133