SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	53.56	53.79	51.52	52.01	52.01	-2.51%	713,735
Jun 1, 2026	52.46	54.83	52.20	53.35	53.35	0.49%	983,600
May 29, 2026	55.00	55.65	52.60	53.09	53.09	-4.05%	1,295,111
May 28, 2026	56.64	56.64	54.10	55.33	55.33	-1.18%	1,151,944
May 27, 2026	56.86	57.42	55.20	55.99	55.99	0.43%	1,635,767
May 26, 2026	57.58	58.56	55.08	55.75	55.75	-3.70%	1,567,625
May 25, 2026	58.89	60.20	57.50	57.89	57.89	-1.70%	1,182,035
May 22, 2026	57.89	59.47	57.02	58.89	58.89	1.67%	1,102,552
May 21, 2026	60.48	60.48	57.41	57.92	57.92	-4.78%	2,023,904
May 20, 2026	59.50	61.29	59.30	60.83	60.83	0.98%	1,223,517
May 19, 2026	59.44	60.55	59.01	60.24	60.24	1.12%	906,163
May 18, 2026	61.56	61.86	59.46	59.57	59.57	-3.14%	1,357,204
May 15, 2026	61.60	63.39	60.60	61.50	61.50	0.11%	1,755,536
May 14, 2026	64.25	64.97	61.39	61.43	61.43	-4.61%	2,015,887
May 13, 2026	65.59	65.76	63.20	64.40	64.40	-1.04%	1,777,833
May 12, 2026	67.90	68.58	64.59	65.08	65.08	-5.35%	3,275,688
May 11, 2026	64.68	69.40	64.28	68.76	68.76	7.30%	4,030,516
May 8, 2026	64.06	65.88	63.01	64.08	64.08	0.02%	2,154,654
May 7, 2026	60.23	64.48	60.23	64.07	64.07	6.39%	2,679,974
May 6, 2026	59.75	61.92	59.60	60.22	60.22	-2.48%	1,842,952
Apr 30, 2026	60.49	63.38	60.11	61.75	61.75	1.73%	1,395,358
Apr 29, 2026	60.06	61.30	59.83	60.70	60.70	0.13%	1,123,350
Apr 28, 2026	62.62	63.63	60.50	60.62	60.62	-3.02%	1,323,047
Apr 27, 2026	61.33	63.20	60.00	62.51	62.51	2.53%	1,593,189
Apr 24, 2026	62.99	63.38	60.29	60.97	60.97	-2.23%	1,900,746
Apr 23, 2026	61.50	63.10	60.50	62.36	62.36	0.26%	1,969,907
Apr 22, 2026	60.06	63.00	59.11	62.20	62.20	2.88%	2,170,010
Apr 21, 2026	59.38	60.88	58.38	60.46	60.46	0.68%	1,686,737
Apr 20, 2026	56.50	60.28	56.05	60.05	60.05	5.35%	2,621,322
Apr 17, 2026	53.00	57.61	52.58	57.00	57.00	7.06%	2,928,749
Apr 16, 2026	51.30	53.30	50.05	53.24	53.24	4.56%	1,721,335
Apr 15, 2026	52.20	52.40	50.88	50.92	50.92	-1.70%	1,130,941
Apr 14, 2026	50.12	52.80	49.80	51.80	51.80	4.25%	2,172,951
Apr 13, 2026	50.65	51.85	49.20	49.69	49.69	-4.20%	1,767,790
Apr 10, 2026	52.15	52.57	51.31	51.87	51.87	0.39%	849,201
Apr 9, 2026	53.16	53.38	51.36	51.67	51.67	-3.24%	1,058,689
Apr 8, 2026	52.50	53.65	51.90	53.40	53.40	5.62%	1,131,101
Apr 7, 2026	51.10	51.65	50.20	50.56	50.56	-1.10%	838,915
Apr 3, 2026	52.29	52.93	50.50	51.12	51.12	-2.94%	727,486
Apr 2, 2026	54.09	54.47	52.25	52.67	52.67	-3.06%	619,976
Apr 1, 2026	54.55	54.66	53.02	54.33	54.33	3.49%	1,108,966
Mar 31, 2026	54.34	55.66	52.39	52.50	52.50	-3.72%	1,167,315
Mar 30, 2026	55.60	55.86	54.30	54.53	54.53	-1.92%	1,011,832
Mar 27, 2026	54.71	55.87	53.88	55.60	55.60	1.63%	899,231
Mar 26, 2026	56.70	57.25	54.50	54.71	54.71	-3.51%	1,111,689
Mar 25, 2026	57.97	57.97	56.51	56.70	56.70	0.67%	983,133
Mar 24, 2026	55.99	56.80	54.90	56.32	56.32	2.61%	1,220,884
Mar 23, 2026	58.34	58.60	54.55	54.89	54.89	-6.47%	1,680,255
Mar 20, 2026	60.19	62.19	58.60	58.69	58.69	-2.41%	633,653
Mar 19, 2026	61.00	61.79	59.66	60.14	60.14	-2.54%	1,050,761