SHA:688448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	52.47	54.45	50.50	52.09	52.09	0.70%	1,827,916
Jun 11, 2026	52.50	53.51	51.00	51.73	51.73	-2.80%	1,927,702
Jun 10, 2026	55.55	57.00	53.10	53.22	53.22	-4.61%	2,350,244
Jun 9, 2026	54.78	56.53	53.68	55.79	55.79	3.31%	2,780,949
Jun 8, 2026	55.80	57.70	53.98	54.00	54.00	-6.10%	3,233,768
Jun 5, 2026	57.13	59.01	56.12	57.51	57.51	1.34%	2,862,859
Jun 4, 2026	53.57	58.00	53.21	56.75	56.75	5.46%	3,543,644
Jun 3, 2026	60.00	60.00	52.58	53.81	53.81	-4.00%	4,722,110
Jun 2, 2026	52.00	56.88	51.60	56.05	56.05	8.67%	3,230,444
Jun 1, 2026	53.18	53.70	50.53	51.58	51.58	-2.89%	3,003,898
May 29, 2026	52.96	55.48	51.85	53.11	53.11	1.27%	3,412,668
May 28, 2026	50.73	53.70	49.48	52.44	52.44	3.39%	2,401,892
May 27, 2026	51.59	52.96	50.06	50.73	50.73	-1.34%	2,125,094
May 26, 2026	52.50	52.52	49.63	51.42	51.41	-1.05%	1,700,540
May 25, 2026	52.42	53.78	51.59	51.96	51.96	-2.27%	1,866,268
May 22, 2026	52.57	54.22	51.11	53.17	53.17	3.07%	2,804,838
May 21, 2026	52.78	55.10	51.59	51.59	51.59	-1.36%	3,034,689
May 20, 2026	50.85	52.84	49.10	52.30	52.30	1.86%	3,990,433
May 19, 2026	53.53	54.07	50.13	51.34	51.34	-3.68%	3,143,621
May 18, 2026	55.22	56.47	53.19	53.30	53.30	-3.45%	2,962,851
May 15, 2026	52.48	55.98	51.16	55.21	55.21	3.82%	4,297,945
May 14, 2026	54.59	56.13	53.04	53.18	53.18	-2.59%	2,767,642
May 13, 2026	57.04	57.18	53.56	54.59	54.59	-4.02%	3,473,869
May 12, 2026	56.71	57.40	55.18	56.88	56.88	1.05%	2,312,375
May 11, 2026	54.55	57.17	54.08	56.29	56.29	4.11%	3,197,993
May 8, 2026	51.11	54.44	50.74	54.07	54.07	4.93%	3,159,640
May 7, 2026	49.18	52.22	49.01	51.53	51.53	4.79%	3,994,085
May 6, 2026	48.06	50.30	47.02	49.17	49.17	4.52%	2,768,724
Apr 30, 2026	46.74	47.24	45.42	47.04	47.04	0.27%	1,549,483
Apr 29, 2026	46.82	47.78	45.96	46.92	46.92	-0.25%	1,427,515
Apr 28, 2026	48.26	48.26	46.18	47.04	47.04	-1.76%	1,719,278
Apr 27, 2026	47.59	48.88	47.17	47.88	47.88	0.44%	1,703,109
Apr 24, 2026	46.53	48.67	45.96	47.67	47.67	2.76%	1,693,480
Apr 23, 2026	46.73	47.01	45.57	46.39	46.39	-0.40%	1,272,205
Apr 22, 2026	46.93	47.48	45.94	46.58	46.58	-1.75%	1,858,107
Apr 21, 2026	47.13	47.64	46.09	47.41	47.41	-1.23%	1,991,259
Apr 20, 2026	46.52	49.26	45.56	48.00	48.00	3.00%	2,221,447
Apr 17, 2026	45.67	46.99	45.39	46.60	46.60	1.98%	1,617,210
Apr 16, 2026	45.76	47.26	45.25	45.70	45.70	1.46%	2,315,315
Apr 15, 2026	43.02	45.66	42.25	45.04	45.04	5.52%	2,887,911
Apr 14, 2026	42.96	44.36	42.07	42.68	42.68	-0.48%	1,624,180
Apr 13, 2026	40.60	42.96	40.53	42.89	42.89	4.59%	2,287,960
Apr 10, 2026	40.74	41.48	40.30	41.01	41.01	1.52%	1,710,766
Apr 9, 2026	40.54	41.04	39.74	40.39	40.39	-0.62%	1,142,203
Apr 8, 2026	38.92	40.74	38.55	40.64	40.64	6.44%	1,724,705
Apr 7, 2026	38.86	38.97	37.85	38.19	38.19	-0.10%	812,832
Apr 3, 2026	38.97	38.97	38.09	38.22	38.22	-1.24%	891,685
Apr 2, 2026	40.30	40.30	37.81	38.70	38.70	-2.52%	1,427,226
Apr 1, 2026	39.46	40.66	39.46	39.70	39.70	1.61%	1,167,256
Mar 31, 2026	40.59	40.76	38.93	39.07	39.07	-3.95%	1,550,412