SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	79.15	82.00	79.00	79.33	-	-1.51%	1,561,268
Jun 10, 2026	75.80	84.80	74.31	80.55	80.55	7.69%	3,866,029
Jun 9, 2026	72.99	75.36	70.50	74.80	74.80	3.96%	2,419,943
Jun 8, 2026	73.00	75.00	71.55	71.95	71.95	-5.22%	1,761,062
Jun 5, 2026	76.10	78.79	74.50	75.91	75.91	-1.42%	1,642,601
Jun 4, 2026	77.70	79.13	76.00	77.35	77.00	-1.43%	1,166,298
Jun 3, 2026	80.28	81.28	76.90	78.47	78.11	-2.27%	2,181,421
Jun 2, 2026	80.65	83.66	79.90	80.29	79.93	0.36%	1,589,532
Jun 1, 2026	78.43	82.30	78.30	80.00	79.64	2.00%	1,834,170
May 29, 2026	83.50	83.50	77.66	78.43	78.08	-6.07%	2,312,043
May 28, 2026	85.43	85.89	81.20	83.50	83.12	-2.34%	2,225,677
May 27, 2026	92.71	93.98	84.29	85.50	85.11	-6.56%	3,612,098
May 26, 2026	93.00	93.75	88.36	91.50	91.09	0.18%	3,227,418
May 25, 2026	95.30	97.67	89.94	91.34	90.93	-1.92%	3,207,422
May 22, 2026	87.01	95.48	86.86	93.13	92.71	8.40%	4,359,322
May 21, 2026	90.99	91.98	85.61	85.91	85.52	-4.39%	2,427,459
May 20, 2026	89.13	91.00	87.50	89.85	89.44	0.41%	1,756,724
May 19, 2026	83.02	90.38	82.30	89.48	89.08	6.92%	3,928,337
May 18, 2026	81.50	85.35	80.39	83.69	83.31	2.61%	1,826,155
May 15, 2026	79.95	83.97	78.06	81.56	81.19	1.59%	2,227,817
May 14, 2026	83.77	84.80	79.88	80.28	79.92	-4.17%	2,154,496
May 13, 2026	83.24	84.20	82.51	83.77	83.39	-0.77%	1,387,383
May 12, 2026	88.29	88.63	84.11	84.42	84.04	-4.81%	2,495,723
May 11, 2026	88.92	91.48	87.49	88.69	88.29	0.15%	2,185,064
May 8, 2026	87.61	90.24	85.67	88.56	88.16	1.39%	1,996,424
May 7, 2026	84.06	88.18	83.80	87.35	86.95	2.87%	2,115,655
May 6, 2026	87.98	87.98	84.01	84.91	84.53	-3.50%	3,182,565
Apr 30, 2026	85.25	88.42	85.06	87.99	87.59	1.78%	2,639,114
Apr 29, 2026	83.16	87.77	81.00	86.45	86.06	4.26%	2,876,096
Apr 28, 2026	81.72	83.88	81.40	82.92	82.54	0.95%	1,933,297
Apr 27, 2026	80.39	83.95	78.80	82.14	81.77	2.18%	2,473,918
Apr 24, 2026	77.50	80.75	77.00	80.39	80.03	3.73%	2,096,548
Apr 23, 2026	80.77	81.28	77.40	77.50	77.15	-3.25%	2,121,270
Apr 22, 2026	78.75	82.00	78.50	80.10	79.74	1.75%	2,207,352
Apr 21, 2026	78.47	80.24	77.56	78.72	78.36	0.17%	1,549,275
Apr 20, 2026	80.40	80.40	78.19	78.59	78.23	-1.14%	1,450,758
Apr 17, 2026	78.00	80.40	77.88	79.50	79.14	0.32%	1,274,905
Apr 16, 2026	79.81	81.50	78.60	79.25	78.89	0.87%	1,058,912
Apr 15, 2026	79.10	81.79	78.18	78.57	78.21	-0.10%	1,652,628
Apr 14, 2026	78.00	78.78	76.40	78.65	78.29	1.97%	1,800,155
Apr 13, 2026	80.00	80.00	76.80	77.13	76.78	-4.13%	1,868,822
Apr 10, 2026	82.00	82.68	79.12	80.45	80.09	-0.40%	1,749,740
Apr 9, 2026	83.25	83.25	80.33	80.77	80.40	-3.88%	2,010,748
Apr 8, 2026	77.66	84.60	77.66	84.03	83.65	9.50%	2,476,632
Apr 7, 2026	78.00	78.00	76.00	76.74	76.39	-0.85%	1,192,809
Apr 3, 2026	77.64	78.99	77.01	77.40	77.05	-0.55%	1,020,135
Apr 2, 2026	79.67	80.49	77.28	77.83	77.48	-2.28%	1,249,165
Apr 1, 2026	80.29	80.50	78.55	79.65	79.29	1.46%	1,338,117
Mar 31, 2026	80.92	81.60	77.80	78.50	78.14	-2.62%	1,709,594
Mar 30, 2026	80.41	81.52	78.20	80.61	80.25	0.59%	1,831,588