SHA:688439 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.26	45.80	44.90	45.50	45.50	0.31%	2,707,295
Jun 17, 2026	45.08	45.76	44.91	45.36	45.36	-0.72%	2,545,544
Jun 16, 2026	44.70	46.20	44.38	45.69	45.69	1.87%	3,275,381
Jun 15, 2026	44.25	44.86	43.52	44.85	44.85	2.66%	2,549,240
Jun 12, 2026	44.00	44.90	43.40	43.69	43.69	0.48%	3,093,555
Jun 11, 2026	43.30	44.20	43.01	43.48	43.48	-0.18%	2,160,044
Jun 10, 2026	44.41	45.06	43.00	43.56	43.56	-3.07%	3,285,922
Jun 9, 2026	44.85	45.25	44.20	44.94	44.94	1.19%	2,251,292
Jun 8, 2026	45.92	46.40	44.00	44.41	44.41	-6.84%	4,020,015
Jun 5, 2026	48.60	49.10	46.74	47.67	47.67	-3.09%	3,709,582
Jun 4, 2026	48.01	49.24	47.77	49.19	49.19	1.05%	3,033,072
Jun 3, 2026	49.47	50.87	48.50	48.68	48.68	-2.33%	2,959,256
Jun 2, 2026	49.56	50.87	48.57	49.84	49.84	0.71%	3,100,531
Jun 1, 2026	50.60	50.77	49.01	49.49	49.49	-2.54%	4,200,066
May 29, 2026	55.50	55.50	50.59	50.78	50.78	-7.69%	6,090,265
May 28, 2026	53.76	55.25	53.49	55.01	55.01	2.34%	4,085,480
May 27, 2026	53.50	55.36	53.50	53.75	53.75	0.50%	4,779,684
May 26, 2026	54.08	54.56	52.58	53.48	53.48	-2.14%	4,077,182
May 25, 2026	52.56	54.80	52.55	54.65	54.65	4.17%	4,687,599
May 22, 2026	51.38	52.57	51.01	52.46	52.46	2.38%	2,989,854
May 21, 2026	53.10	54.18	51.15	51.24	51.24	-2.81%	4,910,507
May 20, 2026	51.90	53.09	51.81	52.72	52.72	0.44%	3,037,119
May 19, 2026	50.80	52.49	50.55	52.49	52.49	2.78%	3,369,689
May 18, 2026	50.75	51.85	50.33	51.07	51.07	0.31%	2,432,190
May 15, 2026	51.21	52.20	50.30	50.91	50.91	-0.57%	3,372,410
May 14, 2026	52.05	52.30	51.00	51.20	51.20	-1.63%	3,095,519
May 13, 2026	51.29	52.22	50.50	52.05	52.05	0.83%	3,042,257
May 12, 2026	52.03	52.03	51.11	51.62	51.62	-0.54%	3,101,491
May 11, 2026	51.62	52.50	51.62	51.90	51.90	1.21%	3,344,006
May 8, 2026	50.50	51.49	50.05	51.28	51.28	1.06%	2,562,018
May 7, 2026	49.74	50.87	49.40	50.74	50.74	2.20%	2,938,426
May 6, 2026	48.99	50.44	48.99	49.65	49.65	1.45%	4,348,246
Apr 30, 2026	48.00	49.04	47.49	48.94	48.94	-1.88%	5,538,930
Apr 29, 2026	49.66	50.11	49.00	49.88	49.88	-0.80%	3,106,351
Apr 28, 2026	52.32	52.34	49.80	50.28	50.28	-4.41%	4,324,922
Apr 27, 2026	50.96	52.85	50.69	52.60	52.60	2.96%	3,104,497
Apr 24, 2026	51.39	51.96	50.94	51.09	51.09	-0.76%	1,807,237
Apr 23, 2026	52.15	52.57	51.22	51.48	51.48	-1.19%	2,160,917
Apr 22, 2026	51.33	52.10	51.06	52.10	52.10	1.46%	2,191,740
Apr 21, 2026	51.60	51.73	50.99	51.35	51.35	-0.68%	1,946,611
Apr 20, 2026	51.18	51.88	51.10	51.70	51.70	1.10%	2,202,895
Apr 17, 2026	50.91	51.18	50.55	51.14	51.14	0.24%	2,564,873
Apr 16, 2026	51.16	51.34	50.85	51.02	51.02	-0.25%	2,373,941
Apr 15, 2026	51.88	52.16	50.90	51.15	51.15	-0.87%	1,813,160
Apr 14, 2026	51.00	51.65	50.95	51.60	51.60	1.80%	1,978,609
Apr 13, 2026	50.14	50.91	50.01	50.69	50.69	0.48%	1,581,204
Apr 10, 2026	50.49	51.19	50.41	50.45	50.45	0.62%	1,661,881
Apr 9, 2026	50.24	50.47	49.86	50.14	50.14	-1.20%	1,679,906
Apr 8, 2026	49.06	50.75	49.06	50.75	50.75	5.40%	2,490,554
Apr 7, 2026	47.98	48.75	47.94	48.15	48.15	0.69%	1,152,064