SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	61.51	69.58	61.16	69.09	69.09	14.10%	34,120,046
Jun 17, 2026	58.99	61.00	58.10	60.55	60.55	0.88%	18,025,103
Jun 16, 2026	59.23	61.19	58.87	60.02	60.02	1.56%	18,380,560
Jun 15, 2026	57.30	59.99	57.00	59.10	59.10	4.23%	15,440,990
Jun 12, 2026	57.57	60.93	56.58	56.70	56.70	0.35%	23,149,120
Jun 11, 2026	56.38	57.53	55.00	56.50	56.50	-2.13%	18,063,280
Jun 10, 2026	59.89	61.70	56.99	57.73	57.73	-5.92%	25,743,030
Jun 9, 2026	60.50	62.88	56.89	61.36	61.36	1.02%	34,436,323
Jun 8, 2026	55.02	61.99	54.68	60.74	60.74	5.82%	38,159,176
Jun 5, 2026	55.36	59.23	53.60	57.40	57.40	4.33%	29,371,520
Jun 4, 2026	54.36	55.96	53.83	55.02	55.02	-0.67%	15,728,700
Jun 3, 2026	55.71	57.70	54.50	55.39	55.39	1.08%	21,813,970
Jun 2, 2026	56.54	57.45	54.71	54.80	54.80	-1.49%	16,871,350
Jun 1, 2026	61.23	62.00	55.51	55.63	55.63	-9.44%	24,389,640
May 29, 2026	64.91	67.88	60.84	61.43	61.43	-5.39%	24,903,110
May 28, 2026	65.00	66.12	62.93	64.93	64.93	-0.05%	18,925,660
May 27, 2026	68.30	69.18	64.01	64.96	64.96	-5.31%	23,618,130
May 26, 2026	69.62	70.78	66.66	68.60	68.60	0.31%	31,181,310
May 25, 2026	67.00	69.27	65.00	68.39	68.39	3.28%	24,385,440
May 22, 2026	64.98	67.18	62.69	66.22	66.22	3.84%	21,753,570
May 21, 2026	67.81	68.90	63.00	63.77	63.77	-5.99%	30,941,290
May 20, 2026	68.84	73.95	67.37	67.83	67.83	0.19%	31,506,360
May 19, 2026	68.80	69.68	64.78	67.70	67.70	-1.74%	25,463,130
May 18, 2026	64.44	71.33	64.10	68.90	68.90	9.05%	29,752,660
May 15, 2026	64.81	66.30	62.26	63.18	63.18	-2.52%	20,081,150
May 14, 2026	66.00	68.78	64.76	64.81	64.81	-2.66%	20,336,290
May 13, 2026	65.40	67.48	64.10	66.58	66.58	1.88%	22,406,370
May 12, 2026	66.45	66.86	64.37	65.35	65.35	-1.66%	18,420,620
May 11, 2026	66.80	67.82	62.50	66.45	66.45	-0.15%	30,707,640
May 8, 2026	64.50	68.86	64.50	66.55	66.55	-0.21%	26,368,640
May 7, 2026	62.19	68.00	60.19	66.69	66.69	7.24%	33,499,240
May 6, 2026	63.01	64.80	60.80	62.19	62.19	4.84%	40,765,420
Apr 30, 2026	50.91	59.32	50.40	59.32	59.32	20.01%	40,162,770
Apr 29, 2026	47.00	50.86	45.90	49.43	49.43	7.55%	30,457,880
Apr 28, 2026	46.50	47.10	45.13	45.96	45.96	-1.79%	10,635,080
Apr 27, 2026	46.70	47.70	46.40	46.80	46.80	0.28%	9,830,610
Apr 24, 2026	46.90	47.58	46.01	46.67	46.67	-0.91%	11,502,380
Apr 23, 2026	50.29	50.31	46.45	47.10	47.10	-6.81%	21,184,420
Apr 22, 2026	48.80	51.60	48.80	50.54	50.54	2.81%	17,701,870
Apr 21, 2026	47.45	49.54	46.75	49.16	49.16	2.59%	14,973,260
Apr 20, 2026	49.40	49.44	47.76	47.92	47.92	-2.08%	12,530,130
Apr 17, 2026	47.85	50.56	47.81	48.94	48.94	1.47%	15,366,710
Apr 16, 2026	47.54	48.32	46.71	48.23	48.23	2.12%	11,270,530
Apr 15, 2026	48.50	48.82	46.73	47.23	47.23	-2.62%	13,958,840
Apr 14, 2026	48.00	50.20	46.99	48.50	48.50	1.81%	21,646,310
Apr 13, 2026	47.20	48.87	47.10	47.64	47.64	-0.13%	15,279,240
Apr 10, 2026	47.00	49.55	46.56	47.70	47.70	3.61%	29,754,510
Apr 9, 2026	44.60	46.95	44.60	46.04	46.04	1.86%	17,592,850
Apr 8, 2026	43.75	45.20	43.37	45.20	45.20	6.73%	15,422,910
Apr 7, 2026	43.32	43.90	42.21	42.35	42.35	-2.04%	13,392,970