SHA:688449 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	83.30	85.88	76.75	78.14	78.14	-2.81%	22,573,845
May 26, 2026	84.82	85.10	77.50	80.40	80.40	-4.85%	23,225,166
May 25, 2026	86.00	86.56	79.27	84.50	84.50	-3.75%	30,328,990
May 22, 2026	87.99	91.40	81.10	87.79	87.79	4.31%	32,947,967
May 21, 2026	91.98	93.80	84.00	84.16	84.16	-5.01%	33,030,722
May 20, 2026	78.00	88.60	76.60	88.60	88.60	20.01%	30,382,591
May 19, 2026	66.30	76.22	65.57	73.83	73.83	8.94%	26,668,539
May 18, 2026	66.00	71.88	64.80	67.77	67.77	3.47%	21,681,779
May 15, 2026	66.60	68.57	64.58	65.50	65.50	-2.24%	16,888,520
May 14, 2026	70.00	70.00	67.00	67.00	67.00	-5.02%	14,202,750
May 13, 2026	64.00	71.48	64.00	70.54	70.54	5.30%	21,037,480
May 12, 2026	67.50	68.66	65.02	66.99	66.99	-2.16%	17,604,070
May 11, 2026	70.00	72.68	63.60	68.47	68.47	2.70%	28,153,360
May 8, 2026	58.31	67.44	58.02	66.67	66.67	12.47%	30,392,500
May 7, 2026	57.11	60.00	56.50	59.28	59.28	3.06%	20,747,880
May 6, 2026	58.10	62.62	57.31	57.52	57.52	4.49%	34,103,800
Apr 30, 2026	49.99	56.31	49.54	55.05	55.05	14.14%	34,242,520
Apr 29, 2026	46.78	49.60	45.73	48.23	48.23	2.62%	11,648,470
Apr 28, 2026	47.70	48.00	45.99	47.00	47.00	-2.79%	11,251,790
Apr 27, 2026	47.20	48.66	46.80	48.35	48.35	2.96%	9,055,188
Apr 24, 2026	46.33	47.58	45.52	46.96	46.96	1.19%	8,260,011
Apr 23, 2026	48.39	48.84	45.96	46.41	46.41	-3.01%	7,873,572
Apr 22, 2026	47.18	48.26	46.80	47.85	47.85	0.78%	6,137,391
Apr 21, 2026	48.12	48.12	46.76	47.48	47.48	-1.33%	5,077,628
Apr 20, 2026	48.05	48.62	47.76	48.12	48.12	-1.03%	7,311,760
Apr 17, 2026	48.00	50.11	48.00	48.62	48.62	1.57%	9,337,413
Apr 16, 2026	46.68	48.90	46.05	47.87	47.87	2.97%	9,701,702
Apr 15, 2026	48.30	48.33	46.23	46.49	46.49	-2.02%	6,992,936
Apr 14, 2026	46.47	48.60	46.15	47.45	47.45	4.15%	11,387,160
Apr 13, 2026	44.01	46.11	44.01	45.56	45.56	0.84%	8,343,873
Apr 10, 2026	47.10	47.50	44.99	45.18	45.18	-2.86%	12,693,970
Apr 9, 2026	45.63	47.11	45.30	46.51	46.51	0.28%	7,127,747
Apr 8, 2026	46.31	46.48	44.93	46.38	46.38	5.00%	10,473,510
Apr 7, 2026	41.78	46.16	41.70	44.17	44.17	7.10%	12,203,010
Apr 3, 2026	42.38	42.55	41.20	41.24	41.24	-1.90%	3,636,349
Apr 2, 2026	43.30	44.08	41.81	42.04	42.04	-2.32%	5,805,576
Apr 1, 2026	43.00	43.46	42.45	43.04	43.04	3.19%	6,501,191
Mar 31, 2026	43.19	43.48	41.68	41.71	41.71	-5.31%	7,780,651
Mar 30, 2026	42.91	44.08	42.78	44.05	44.05	-0.11%	5,220,134
Mar 27, 2026	43.00	44.76	42.25	44.10	44.10	-0.36%	5,424,340
Mar 26, 2026	46.10	46.10	44.01	44.26	44.26	-4.98%	7,172,027
Mar 25, 2026	45.55	48.76	45.50	46.58	46.58	4.32%	11,173,450
Mar 24, 2026	44.44	44.80	42.57	44.65	44.65	2.17%	7,911,809
Mar 23, 2026	44.50	45.87	43.30	43.70	43.70	-6.68%	9,465,839
Mar 20, 2026	50.21	50.33	46.57	46.83	46.83	-6.25%	13,122,670
Mar 19, 2026	51.00	51.49	49.50	49.95	49.95	-4.07%	10,440,470
Mar 18, 2026	49.68	52.77	49.09	52.07	52.07	7.27%	14,873,950
Mar 17, 2026	49.70	50.43	48.40	48.54	48.54	-2.33%	6,908,455
Mar 16, 2026	46.00	50.26	45.61	49.70	49.70	8.04%	12,031,190
Mar 13, 2026	46.07	47.39	45.89	46.00	46.00	-1.37%	5,573,736