SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	49.37	50.80	47.17	49.36	49.36	0.94%	1,318,730
Jun 22, 2026	49.35	49.41	46.68	48.90	48.90	-0.91%	1,452,894
Jun 18, 2026	49.63	50.94	49.09	49.35	49.35	-2.20%	1,063,428
Jun 17, 2026	50.29	51.02	49.58	50.46	50.46	-1.19%	1,000,481
Jun 16, 2026	51.41	51.63	50.26	51.07	51.07	-0.99%	996,441
Jun 15, 2026	51.30	53.87	51.06	51.58	51.58	-0.62%	1,685,172
Jun 12, 2026	49.65	53.33	49.65	51.90	51.90	3.70%	2,220,892
Jun 11, 2026	46.30	51.78	45.33	50.05	50.05	7.57%	2,958,975
Jun 10, 2026	47.29	47.31	45.50	46.53	46.53	-1.61%	971,996
Jun 9, 2026	46.91	47.73	46.23	47.29	47.29	0.79%	963,377
Jun 8, 2026	47.94	49.99	45.99	46.92	46.92	-2.82%	1,542,495
Jun 5, 2026	49.38	50.38	47.38	48.28	48.28	-2.23%	1,333,509
Jun 4, 2026	49.80	50.90	49.20	49.38	49.38	-1.83%	1,071,893
Jun 3, 2026	52.00	52.30	49.60	50.30	50.30	-3.29%	1,511,769
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