SHA:688380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.72	50.00	48.30	49.68	49.68	1.78%	12,472,983
Jun 17, 2026	46.80	49.28	46.60	48.81	48.81	3.54%	13,130,468
Jun 16, 2026	47.50	47.95	46.50	47.14	47.14	0.47%	11,699,926
Jun 15, 2026	46.55	46.98	45.01	46.92	46.92	2.27%	11,905,760
Jun 12, 2026	48.51	49.19	45.20	45.88	45.88	-4.48%	14,769,670
Jun 11, 2026	44.09	49.50	44.09	48.03	48.03	9.04%	18,868,090
Jun 10, 2026	42.50	45.48	42.43	44.05	44.05	1.36%	8,234,997
Jun 9, 2026	41.80	43.55	41.07	43.46	43.46	6.60%	7,447,224
Jun 8, 2026	41.29	42.62	40.30	40.77	40.77	-6.32%	7,486,472
Jun 5, 2026	44.60	44.99	43.40	43.52	43.52	-4.14%	7,893,808
Jun 4, 2026	45.18	46.01	44.76	45.40	45.40	-0.61%	7,639,351
Jun 3, 2026	43.29	47.38	43.29	45.68	45.68	6.08%	14,264,920
Jun 2, 2026	43.01	43.75	41.88	43.06	43.06	0.12%	7,351,726
Jun 1, 2026	45.92	45.92	42.90	43.01	43.01	-6.50%	9,070,779
May 29, 2026	48.75	48.86	44.80	46.00	46.00	-5.12%	13,171,510
May 28, 2026	46.31	48.87	46.01	48.48	48.48	3.57%	11,896,530
May 27, 2026	49.30	49.89	46.81	46.81	46.81	-3.56%	12,101,850
May 26, 2026	52.05	52.07	47.38	48.54	48.54	-7.53%	16,922,170
May 25, 2026	50.00	52.66	48.60	52.49	52.49	4.52%	17,072,050
May 22, 2026	51.09	51.58	49.61	50.52	50.22	-0.39%	15,426,310
May 21, 2026	56.01	56.37	50.26	50.72	50.42	-8.27%	22,404,370
May 20, 2026	51.21	55.99	51.19	55.29	54.96	5.92%	23,709,030
May 19, 2026	50.10	52.20	49.05	52.20	51.89	1.97%	13,494,380
May 18, 2026	51.41	53.68	50.48	51.19	50.89	-0.43%	14,529,620
May 15, 2026	50.40	53.70	48.68	51.41	51.10	1.80%	17,683,770
May 14, 2026	53.00	53.00	50.50	50.50	50.20	-4.86%	14,373,140
May 13, 2026	50.15	53.53	48.92	53.08	52.76	6.59%	19,901,840
May 12, 2026	51.01	51.30	49.01	49.80	49.50	-2.94%	11,888,610
May 11, 2026	50.60	52.21	50.19	51.31	51.01	3.78%	17,302,900
May 8, 2026	49.50	49.85	48.65	49.44	49.15	-2.20%	11,633,480
May 7, 2026	49.58	51.00	49.49	50.55	50.25	2.51%	13,880,570
May 6, 2026	49.00	50.84	48.69	49.31	49.02	2.97%	17,929,730
Apr 30, 2026	45.92	48.16	45.80	47.89	47.61	4.31%	12,016,850
Apr 29, 2026	45.47	46.19	45.02	45.91	45.64	-0.04%	7,318,129
Apr 28, 2026	47.80	47.80	45.55	45.93	45.66	-3.91%	9,984,884
Apr 27, 2026	46.55	48.18	46.44	47.80	47.52	4.12%	12,596,370
Apr 24, 2026	46.28	47.20	45.54	45.91	45.64	-1.46%	9,014,810
Apr 23, 2026	48.13	48.50	45.98	46.59	46.31	-2.76%	9,479,789
Apr 22, 2026	46.30	47.98	46.05	47.91	47.63	3.21%	9,026,522
Apr 21, 2026	47.10	47.10	45.45	46.42	46.14	-1.02%	6,094,756
Apr 20, 2026	46.70	47.27	46.18	46.90	46.62	0.06%	7,785,725
Apr 17, 2026	46.50	47.29	46.40	46.87	46.59	0.06%	6,540,531
Apr 16, 2026	46.46	47.01	45.88	46.84	46.56	1.69%	6,940,767
Apr 15, 2026	47.70	47.70	45.98	46.06	45.79	-2.62%	10,097,340
Apr 14, 2026	45.80	47.39	45.80	47.30	47.02	4.76%	11,215,070
Apr 13, 2026	44.70	45.88	44.68	45.15	44.88	-0.53%	7,387,150
Apr 10, 2026	44.98	46.38	44.91	45.39	45.12	2.97%	11,579,140
Apr 9, 2026	43.75	44.88	43.52	44.08	43.82	-1.32%	7,492,010
Apr 8, 2026	42.60	45.04	42.21	44.67	44.40	9.35%	10,694,200
Apr 7, 2026	40.93	41.81	40.80	40.85	40.61	0.62%	3,997,818