SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	59.36	62.68	58.88	60.00	60.00	1.68%	29,924,480
Jun 17, 2026	55.79	59.19	55.26	59.01	59.01	4.98%	18,903,870
Jun 16, 2026	55.55	56.59	55.14	56.21	56.21	1.65%	12,912,524
Jun 15, 2026	54.00	55.49	53.35	55.30	55.30	4.20%	15,075,696
Jun 12, 2026	54.60	55.27	52.80	53.07	53.07	-0.45%	15,826,200
Jun 11, 2026	54.00	54.50	52.61	53.31	53.31	-1.31%	12,258,250
Jun 10, 2026	53.40	54.79	52.32	54.02	54.02	-0.17%	14,569,380
Jun 9, 2026	53.86	54.63	52.65	54.11	54.11	3.16%	14,243,484
Jun 8, 2026	53.67	54.22	51.20	52.45	52.45	-5.72%	20,200,585
Jun 5, 2026	56.64	57.48	54.91	55.63	55.63	-2.93%	16,799,740
Jun 4, 2026	56.80	58.77	56.38	57.31	57.31	-0.74%	13,623,090
Jun 3, 2026	57.50	59.88	56.70	57.74	57.74	0.57%	20,258,800
Jun 2, 2026	59.91	60.00	56.92	57.41	57.41	-3.46%	21,539,200
Jun 1, 2026	60.83	63.98	58.78	59.47	59.47	-1.56%	25,305,130
May 29, 2026	68.42	68.50	60.01	60.41	60.41	-10.95%	32,205,580
May 28, 2026	67.88	68.47	65.37	67.84	67.84	-1.09%	21,786,960
May 27, 2026	68.48	72.67	68.03	68.59	68.59	1.09%	29,484,740
May 26, 2026	71.56	71.57	66.10	67.85	67.85	-4.29%	20,974,250
May 25, 2026	67.30	71.98	66.00	70.89	70.89	5.15%	25,234,990
May 22, 2026	65.89	67.99	65.35	67.42	67.42	2.85%	20,776,100
May 21, 2026	73.34	74.40	65.18	65.55	65.55	-8.84%	31,860,580
May 20, 2026	70.89	72.90	70.19	71.91	71.91	1.30%	22,166,910
May 19, 2026	70.35	71.19	67.85	70.99	70.99	0.31%	19,030,610
May 18, 2026	68.35	72.34	67.80	70.77	70.77	2.42%	20,811,420
May 15, 2026	72.40	73.09	68.05	69.10	69.10	-3.57%	25,201,800
May 14, 2026	75.79	75.96	70.55	71.66	71.66	-3.57%	22,654,290
May 13, 2026	72.30	75.39	70.88	74.31	74.31	0.95%	23,198,990
May 12, 2026	76.00	76.27	72.27	73.61	73.61	-1.50%	17,964,400
May 11, 2026	73.11	76.67	72.68	74.73	74.73	4.26%	25,874,010
May 8, 2026	72.41	72.92	71.05	71.68	71.68	-2.26%	18,816,240
May 7, 2026	73.26	74.50	72.24	73.34	73.34	1.51%	16,570,770
May 6, 2026	70.00	74.80	69.18	72.25	72.25	6.14%	27,005,820
Apr 30, 2026	70.53	71.53	65.70	68.07	68.07	-2.35%	32,219,490
Apr 29, 2026	70.50	70.51	68.15	69.71	69.71	-1.05%	10,683,070
Apr 28, 2026	72.01	73.80	69.91	70.45	70.45	-2.40%	12,316,100
Apr 27, 2026	74.20	74.88	70.86	72.18	72.18	-1.20%	11,178,720
Apr 24, 2026	75.34	76.17	71.87	73.06	73.06	-2.69%	13,990,980
Apr 23, 2026	76.48	77.53	74.19	75.08	75.08	-1.21%	9,691,018
Apr 22, 2026	76.06	76.80	75.00	76.00	76.00	-0.68%	11,257,800
Apr 21, 2026	75.00	79.04	75.00	76.52	76.52	1.93%	13,949,340
Apr 20, 2026	71.93	76.37	71.00	75.07	75.07	4.39%	15,718,040
Apr 17, 2026	69.80	74.48	69.05	71.91	71.91	3.02%	13,316,140
Apr 16, 2026	68.68	70.10	67.70	69.80	69.80	1.62%	8,464,830
Apr 15, 2026	71.00	72.00	68.36	68.69	68.69	-2.15%	9,862,808
Apr 14, 2026	67.98	70.66	67.53	70.20	70.20	4.50%	11,774,940
Apr 13, 2026	68.00	69.10	67.03	67.18	67.18	-2.28%	9,540,044
Apr 10, 2026	69.40	71.47	68.70	68.75	68.75	-0.72%	8,874,264
Apr 9, 2026	68.20	71.61	67.70	69.25	69.25	0.35%	11,562,030
Apr 8, 2026	66.23	69.32	66.20	69.01	69.01	7.44%	12,847,120
Apr 7, 2026	65.95	66.13	64.20	64.23	64.23	-1.86%	6,295,234