SHA:688455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	18.95	19.18	18.62	19.12	19.12	0.90%	1,383,816
Jun 16, 2026	18.56	19.17	18.30	18.95	18.95	2.38%	2,504,014
Jun 15, 2026	18.98	18.98	18.20	18.51	18.51	-0.59%	2,230,163
Jun 12, 2026	18.56	19.27	18.47	18.62	18.62	0.32%	1,811,990
Jun 11, 2026	18.35	18.72	17.91	18.56	18.56	-0.11%	2,451,532
Jun 10, 2026	19.30	19.95	18.32	18.58	18.58	-5.25%	3,646,573
Jun 9, 2026	19.99	20.30	19.19	19.61	19.61	-0.91%	2,441,047
Jun 8, 2026	19.70	20.50	19.09	19.79	19.79	-0.95%	2,699,739
Jun 5, 2026	19.13	20.17	18.75	19.98	19.98	4.66%	3,066,435
Jun 4, 2026	19.80	19.85	18.90	19.09	19.09	-3.10%	2,773,548
Jun 3, 2026	19.61	20.25	19.50	19.70	19.70	0.25%	3,171,185
Jun 2, 2026	20.88	21.22	19.42	19.65	19.65	-5.89%	4,010,561
Jun 1, 2026	20.50	21.37	20.22	20.88	20.88	1.85%	2,476,329
May 29, 2026	22.23	22.43	20.33	20.50	20.50	-7.78%	3,829,739
May 28, 2026	21.72	22.28	21.05	22.23	22.23	1.37%	3,231,019
May 27, 2026	23.65	23.70	21.82	21.93	21.93	-7.12%	4,729,167
May 26, 2026	23.12	23.80	22.37	23.61	23.61	2.16%	5,235,001
May 25, 2026	21.66	23.88	21.55	23.11	23.11	9.22%	7,858,356
May 22, 2026	20.89	21.47	20.89	21.16	21.16	1.34%	3,270,336
May 21, 2026	22.43	22.78	20.71	20.88	20.88	-5.31%	5,602,872
May 20, 2026	21.98	22.56	21.40	22.05	22.05	-0.68%	4,662,252
May 19, 2026	21.99	22.73	21.52	22.20	22.20	0.18%	5,860,773
May 18, 2026	20.85	23.42	20.00	22.16	22.16	7.05%	8,591,580
May 15, 2026	20.92	21.39	20.52	20.70	20.70	-0.48%	3,704,760
May 14, 2026	21.38	21.38	20.77	20.80	20.80	-3.17%	4,275,926
May 13, 2026	20.44	21.69	19.88	21.48	21.48	4.63%	7,342,636
May 12, 2026	20.71	21.01	20.31	20.53	20.53	-0.77%	3,268,127
May 11, 2026	20.69	20.96	20.55	20.69	20.69	0.05%	3,463,053
May 8, 2026	20.78	21.05	20.57	20.68	20.68	-0.53%	3,463,377
May 7, 2026	20.77	21.02	20.65	20.79	20.79	0.68%	3,488,898
May 6, 2026	20.96	21.20	20.55	20.65	20.65	-1.67%	3,876,983
Apr 30, 2026	20.78	21.12	20.51	21.00	21.00	1.11%	4,244,544
Apr 29, 2026	21.08	21.09	20.66	20.77	20.77	-1.19%	4,143,564
Apr 28, 2026	21.39	21.49	20.80	21.02	21.02	-1.64%	4,174,030
Apr 27, 2026	22.00	22.25	21.00	21.37	21.37	-5.69%	6,604,403
Apr 24, 2026	23.07	23.29	22.46	22.66	22.66	-1.90%	4,860,479
Apr 23, 2026	23.60	23.75	22.01	23.10	23.10	-2.53%	8,800,728
Apr 22, 2026	28.35	28.77	23.46	23.70	23.70	-16.40%	13,114,820
Apr 21, 2026	29.72	30.60	28.28	28.35	28.35	-5.03%	4,888,501
Apr 20, 2026	29.60	30.88	29.19	29.85	29.85	1.02%	3,729,957
Apr 17, 2026	29.50	29.94	28.95	29.55	29.55	1.55%	4,737,251
Apr 16, 2026	28.17	29.19	27.78	29.10	29.10	3.34%	2,879,271
Apr 15, 2026	28.92	28.93	28.10	28.16	28.16	-2.80%	2,680,518
Apr 14, 2026	28.03	28.97	28.03	28.97	28.97	1.94%	3,522,407
Apr 13, 2026	28.72	29.00	27.81	28.42	28.42	-3.10%	4,193,953
Apr 10, 2026	29.29	29.87	28.16	29.33	29.33	1.56%	5,879,203
Apr 9, 2026	28.28	29.30	28.20	28.88	28.88	0.14%	4,354,506
Apr 8, 2026	26.59	28.90	26.54	28.84	28.84	10.58%	6,210,327
Apr 7, 2026	26.43	26.86	25.80	26.08	26.08	-2.32%	3,889,403
Apr 3, 2026	27.40	27.52	25.40	26.70	26.70	-2.09%	5,568,204