SHA:688401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	77.20	85.98	77.00	83.05	83.05	4.89%	13,017,330
Jun 16, 2026	79.23	80.27	77.81	79.18	79.18	-1.06%	9,546,649
Jun 15, 2026	76.25	80.50	74.66	80.03	80.03	5.33%	8,576,914
Jun 12, 2026	83.88	85.22	75.64	75.98	75.98	-3.54%	10,977,160
Jun 11, 2026	71.63	79.79	71.45	78.77	78.77	8.29%	11,580,450
Jun 10, 2026	70.70	73.91	69.77	72.74	72.74	1.24%	7,051,818
Jun 9, 2026	70.10	73.36	69.10	72.25	71.85	5.55%	6,177,436
Jun 8, 2026	69.00	71.66	67.66	68.45	68.07	-6.26%	7,081,026
Jun 5, 2026	71.14	77.68	69.63	73.02	72.62	0.44%	7,977,805
Jun 4, 2026	70.18	74.57	69.50	72.70	72.30	1.39%	8,410,091
Jun 3, 2026	75.80	78.18	69.79	71.70	71.30	-6.49%	12,732,140
Jun 2, 2026	72.99	77.00	71.03	76.68	76.26	5.21%	7,782,394
Jun 1, 2026	79.63	80.14	72.15	72.88	72.48	-7.82%	9,576,986
May 29, 2026	85.17	89.38	77.77	79.06	78.62	-8.64%	10,980,370
May 28, 2026	81.00	88.00	79.76	86.54	86.06	5.22%	9,084,522
May 27, 2026	80.38	87.80	78.60	82.25	81.79	2.31%	10,182,740
May 26, 2026	84.00	84.00	76.30	80.39	79.94	-3.63%	11,465,560
May 25, 2026	73.90	85.37	73.90	83.42	82.96	12.49%	10,776,770
May 22, 2026	70.84	75.28	69.35	74.16	73.75	6.67%	9,628,479
May 21, 2026	75.81	77.60	69.18	69.52	69.14	-6.47%	11,417,780
May 20, 2026	71.17	74.80	70.13	74.33	73.92	4.44%	9,614,645
May 19, 2026	66.73	71.27	66.14	71.17	70.78	5.75%	9,329,795
May 18, 2026	71.45	71.75	66.80	67.30	66.93	-3.86%	10,235,810
May 15, 2026	71.00	74.50	69.30	70.00	69.61	0.50%	11,037,510
May 14, 2026	68.84	72.28	67.18	69.65	69.26	2.65%	10,331,180
May 13, 2026	67.00	68.58	66.58	67.85	67.47	-0.91%	6,656,842
May 12, 2026	69.00	69.38	66.86	68.47	68.09	-2.17%	7,134,024
May 11, 2026	67.50	70.69	66.50	69.99	69.60	4.23%	8,661,605
May 8, 2026	68.74	69.93	66.23	67.15	66.78	-3.99%	8,706,095
May 7, 2026	65.88	70.20	64.01	69.94	69.55	6.91%	9,848,067
May 6, 2026	66.50	69.26	65.31	65.42	65.06	0.21%	10,753,870
Apr 30, 2026	64.33	65.94	63.09	65.28	64.92	2.14%	8,425,164
Apr 29, 2026	63.20	64.15	60.78	63.91	63.56	-0.45%	7,898,097
Apr 28, 2026	64.15	66.30	62.84	64.20	63.84	-	9,687,679
Apr 27, 2026	64.10	66.24	62.89	64.20	63.84	-1.23%	11,994,060
Apr 24, 2026	62.50	67.51	62.30	65.00	64.64	2.69%	13,108,460
Apr 23, 2026	65.08	65.85	62.31	63.30	62.95	-9.33%	16,116,680
Apr 22, 2026	58.40	70.02	58.29	69.81	69.42	19.64%	18,638,850
Apr 21, 2026	56.35	58.60	55.50	58.35	58.03	3.37%	5,312,324
Apr 20, 2026	57.62	57.62	56.06	56.45	56.14	-1.12%	4,073,895
Apr 17, 2026	54.57	57.24	53.53	57.09	56.77	4.56%	6,024,037
Apr 16, 2026	53.30	54.90	52.54	54.60	54.30	3.80%	4,503,378
Apr 15, 2026	53.24	53.90	52.40	52.60	52.31	-0.94%	3,126,297
Apr 14, 2026	54.13	54.13	52.40	53.10	52.81	-0.13%	3,687,718
Apr 13, 2026	52.48	54.30	52.44	53.17	52.88	0.45%	3,295,474
Apr 10, 2026	53.45	54.02	52.62	52.93	52.64	0.25%	4,381,846
Apr 9, 2026	52.89	53.14	51.92	52.80	52.51	-1.07%	4,253,011
Apr 8, 2026	51.50	53.43	50.60	53.37	53.07	7.43%	3,975,733
Apr 7, 2026	50.20	50.94	49.25	49.68	49.40	-1.04%	2,154,564
Apr 3, 2026	49.32	50.40	49.25	50.20	49.92	1.72%	2,202,084