SHA:688381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.25	51.35	47.75	48.00	48.00	-4.72%	17,583,870
Jun 17, 2026	45.55	51.13	44.63	50.38	50.38	8.46%	18,618,730
Jun 16, 2026	43.38	47.00	42.90	46.45	46.45	6.07%	18,152,680
Jun 15, 2026	42.02	44.80	40.68	43.79	43.79	6.29%	21,373,720
Jun 12, 2026	42.27	43.60	40.95	41.20	41.20	0.49%	17,142,578
Jun 11, 2026	41.58	44.64	40.70	41.00	41.00	0.99%	21,874,264
Jun 10, 2026	41.21	41.99	38.90	40.60	40.60	-3.26%	12,365,706
Jun 9, 2026	40.80	42.99	38.36	42.07	41.97	8.29%	12,544,762
Jun 8, 2026	35.33	42.30	35.24	38.85	38.76	1.36%	20,139,226
Jun 5, 2026	41.30	41.35	38.11	38.33	38.24	-6.21%	14,907,660
Jun 4, 2026	40.80	42.18	40.35	40.87	40.77	-2.57%	12,382,770
Jun 3, 2026	40.37	44.30	40.30	41.95	41.85	6.39%	16,436,590
Jun 2, 2026	40.58	41.55	38.78	39.43	39.34	-2.83%	13,766,940
Jun 1, 2026	44.00	44.44	40.50	40.58	40.48	-9.66%	20,116,680
May 29, 2026	47.51	49.99	44.00	44.92	44.81	-3.67%	18,269,750
May 28, 2026	43.95	47.36	42.98	46.63	46.52	3.85%	16,020,700
May 27, 2026	45.50	48.50	44.00	44.90	44.79	0.22%	19,604,250
May 26, 2026	47.06	47.32	44.10	44.80	44.69	-5.39%	16,524,580
May 25, 2026	45.15	52.52	44.51	47.35	47.24	7.74%	25,754,890
May 22, 2026	44.00	45.48	42.44	43.95	43.85	2.21%	20,798,430
May 21, 2026	42.75	45.49	41.50	43.00	42.90	1.70%	23,308,200
May 20, 2026	41.56	42.36	39.00	42.28	42.18	3.88%	19,027,080
May 19, 2026	37.20	41.27	37.20	40.70	40.60	8.33%	23,461,830
May 18, 2026	34.40	38.88	34.37	37.57	37.48	8.30%	26,203,530
May 15, 2026	37.42	40.79	34.34	34.69	34.61	-6.55%	32,304,300
May 14, 2026	36.20	38.27	35.33	37.12	37.03	3.34%	22,705,170
May 13, 2026	33.48	36.96	33.07	35.92	35.83	5.03%	26,138,940
May 12, 2026	32.99	34.98	31.63	34.20	34.12	5.20%	19,529,410
May 11, 2026	33.50	33.80	32.03	32.51	32.43	-2.69%	18,400,690
May 8, 2026	33.80	34.94	33.30	33.41	33.33	-2.42%	15,672,370
May 7, 2026	33.40	35.25	31.61	34.24	34.16	2.18%	23,142,140
May 6, 2026	31.57	35.14	30.00	33.51	33.43	4.82%	32,979,930
Apr 30, 2026	33.02	33.07	31.66	31.97	31.89	-2.97%	15,030,610
Apr 29, 2026	33.99	34.00	32.49	32.95	32.87	-3.68%	14,919,200
Apr 28, 2026	34.97	34.97	32.03	34.21	34.13	-2.84%	29,434,040
Apr 27, 2026	31.00	35.21	31.00	35.21	35.13	20.01%	24,964,090
Apr 24, 2026	28.25	29.85	27.68	29.34	29.27	7.08%	21,833,750
Apr 23, 2026	25.51	28.70	25.31	27.40	27.33	2.97%	23,855,000
Apr 22, 2026	24.81	27.08	24.81	26.61	26.55	6.53%	12,615,160
Apr 21, 2026	24.88	25.13	24.45	24.98	24.92	-0.56%	3,571,646
Apr 20, 2026	25.14	25.28	24.72	25.12	25.06	-0.28%	5,480,411
Apr 17, 2026	25.35	25.78	25.05	25.19	25.13	1.04%	5,392,517
Apr 16, 2026	24.58	25.98	24.51	24.93	24.87	0.69%	9,300,957
Apr 15, 2026	23.21	25.01	23.08	24.76	24.70	6.72%	11,052,200
Apr 14, 2026	23.12	23.44	22.92	23.20	23.14	0.48%	3,024,923
Apr 13, 2026	22.86	23.73	22.70	23.09	23.04	0.70%	2,959,989
Apr 10, 2026	23.07	23.34	22.79	22.93	22.88	-0.30%	2,770,285
Apr 9, 2026	22.29	23.46	22.08	23.00	22.95	2.72%	4,935,361
Apr 8, 2026	21.94	22.44	21.69	22.39	22.34	4.77%	2,679,253
Apr 7, 2026	20.74	21.42	20.51	21.37	21.32	3.29%	2,453,971