SHA:688396 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	65.50	66.93	60.53	60.80	60.80	-3.54%	46,511,515
Jun 11, 2026	63.66	65.48	62.14	63.03	63.03	-1.25%	27,292,353
Jun 10, 2026	65.83	67.08	62.18	63.83	63.83	-5.69%	36,607,270
Jun 9, 2026	63.82	68.28	63.20	67.68	67.68	8.15%	35,449,411
Jun 8, 2026	62.95	66.37	61.73	62.58	62.58	-6.01%	38,111,337
Jun 5, 2026	71.01	71.10	65.99	66.58	66.58	-8.28%	46,108,825
Jun 4, 2026	69.80	74.30	69.80	72.59	72.59	1.52%	36,616,130
Jun 3, 2026	69.22	74.50	68.84	71.50	71.50	5.69%	62,881,084
Jun 2, 2026	65.00	71.41	63.00	67.65	67.65	3.13%	56,834,040
Jun 1, 2026	64.80	68.77	61.67	65.60	65.60	2.36%	55,985,032
May 29, 2026	69.40	69.74	63.50	64.09	64.09	-8.18%	56,577,917
May 28, 2026	64.49	71.18	63.00	69.80	69.80	5.79%	73,948,858
May 27, 2026	64.82	68.50	64.50	65.98	65.98	2.49%	58,404,760
May 26, 2026	65.54	65.54	62.13	64.38	64.38	-2.75%	39,820,368
May 25, 2026	62.50	67.16	61.52	66.20	66.20	6.09%	44,720,343
May 22, 2026	60.74	62.88	59.99	62.40	62.40	4.35%	35,398,660
May 21, 2026	66.01	66.92	59.66	59.80	59.80	-8.86%	50,886,369
May 20, 2026	64.00	66.66	63.26	65.61	65.61	2.23%	42,116,117
May 19, 2026	61.24	64.26	60.00	64.18	64.18	3.42%	34,996,027
May 18, 2026	61.02	63.36	60.38	62.06	62.06	0.63%	27,487,360
May 15, 2026	63.38	64.49	60.69	61.67	61.67	-2.24%	38,308,854
May 14, 2026	65.00	65.68	63.01	63.08	63.08	-1.67%	36,672,260
May 13, 2026	59.30	65.55	58.79	64.15	64.15	5.32%	44,887,340
May 12, 2026	59.50	62.15	58.22	60.91	60.91	2.03%	30,452,420
May 11, 2026	59.05	61.50	58.39	59.70	59.70	2.68%	37,574,230
May 8, 2026	56.22	58.61	55.38	58.14	58.14	1.95%	30,863,780
May 7, 2026	56.70	57.52	55.79	57.03	57.03	0.56%	31,138,580
May 6, 2026	58.00	59.45	56.40	56.71	56.71	0.11%	43,805,850
Apr 30, 2026	55.50	57.00	55.11	56.65	56.65	1.96%	30,492,920
Apr 29, 2026	53.50	56.66	52.50	55.56	55.56	2.89%	31,600,600
Apr 28, 2026	54.98	55.71	53.51	54.00	54.00	-2.10%	28,534,260
Apr 27, 2026	56.38	56.96	54.70	55.16	55.16	0.79%	41,423,150
Apr 24, 2026	53.00	56.20	52.96	54.73	54.73	3.87%	37,175,490
Apr 23, 2026	52.00	53.77	51.70	52.69	52.69	2.09%	28,560,990
Apr 22, 2026	51.33	51.97	50.89	51.61	51.61	0.04%	15,993,340
Apr 21, 2026	52.00	52.60	50.95	51.59	51.59	-0.12%	23,018,230
Apr 20, 2026	49.52	52.26	49.28	51.65	51.65	4.87%	32,850,260
Apr 17, 2026	49.10	49.70	48.34	49.25	49.25	0.35%	16,170,270
Apr 16, 2026	48.36	49.20	48.21	49.08	49.08	1.61%	13,658,330
Apr 15, 2026	49.37	49.84	48.09	48.30	48.30	-1.57%	19,560,550
Apr 14, 2026	49.28	49.53	48.52	49.07	49.07	0.84%	17,560,410
Apr 13, 2026	48.65	49.37	48.40	48.66	48.66	-1.00%	14,838,300
Apr 10, 2026	50.00	50.51	48.96	49.15	49.15	-0.77%	20,952,840
Apr 9, 2026	49.40	51.51	48.60	49.53	49.53	-1.24%	29,373,550
Apr 8, 2026	45.73	51.27	45.73	50.15	50.15	12.98%	47,112,050
Apr 7, 2026	43.98	44.94	43.98	44.39	44.39	1.35%	8,022,364
Apr 3, 2026	44.50	44.88	43.71	43.80	43.80	-1.42%	7,712,430
Apr 2, 2026	45.45	45.60	44.10	44.43	44.43	-2.82%	10,142,030
Apr 1, 2026	45.58	45.93	45.30	45.72	45.72	2.65%	9,912,162
Mar 31, 2026	45.18	46.16	44.50	44.54	44.54	-1.66%	10,896,950