SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	72.00	80.44	72.00	80.44	80.44	20.01%	5,565,633
Jun 17, 2026	62.00	67.28	61.59	67.03	67.03	5.66%	10,687,170
Jun 16, 2026	63.32	65.68	60.00	63.44	63.44	-0.69%	10,481,420
Jun 15, 2026	57.80	65.49	56.96	63.88	63.88	10.52%	10,365,780
Jun 12, 2026	62.97	64.47	57.03	57.80	57.80	-4.64%	8,249,365
Jun 11, 2026	59.01	62.58	58.42	60.61	60.61	1.35%	8,675,982
Jun 10, 2026	63.78	64.16	58.06	59.80	59.80	-8.31%	10,912,120
Jun 9, 2026	55.30	65.22	54.39	65.22	65.22	20.00%	8,633,435
Jun 8, 2026	54.33	56.65	52.90	54.35	54.35	-6.15%	6,656,610
Jun 5, 2026	58.00	62.05	56.06	57.91	57.91	-2.79%	7,420,946
Jun 4, 2026	58.20	61.44	58.13	59.57	59.57	-0.20%	5,644,979
Jun 3, 2026	61.71	64.66	58.09	59.69	59.69	0.57%	8,005,490
Jun 2, 2026	62.00	62.59	57.76	59.35	59.35	-5.13%	8,070,279
Jun 1, 2026	67.13	68.65	62.18	62.56	62.56	-5.38%	7,557,763
May 29, 2026	72.03	77.75	65.00	66.12	66.12	-7.74%	11,316,394
May 28, 2026	69.15	75.48	66.88	71.67	71.67	-1.61%	9,995,107
May 27, 2026	64.30	74.50	64.30	72.84	72.84	14.60%	13,948,533
May 26, 2026	66.07	67.70	62.69	63.56	63.56	-2.87%	7,646,336
May 25, 2026	65.79	69.00	61.28	65.44	65.44	-2.31%	11,998,754
May 22, 2026	66.99	69.15	65.27	66.99	66.99	6.54%	10,242,465
May 21, 2026	69.54	70.94	62.62	62.88	62.88	-10.02%	11,936,800
May 20, 2026	70.40	71.71	67.10	69.88	69.88	-2.22%	10,832,820
May 19, 2026	67.00	72.20	64.40	71.47	71.47	-0.76%	12,049,468
May 18, 2026	67.00	72.29	64.08	72.02	72.02	-3.97%	15,498,063
May 15, 2026	72.00	79.90	67.45	75.00	75.00	9.25%	22,306,132
May 14, 2026	61.00	68.65	60.02	68.65	68.65	20.00%	6,667,539
May 13, 2026	53.00	59.80	53.00	57.21	57.21	8.29%	13,739,948
May 12, 2026	51.00	57.14	48.16	52.83	52.83	8.97%	13,712,666
May 11, 2026	47.12	50.17	47.09	48.48	48.48	3.59%	8,550,416
May 8, 2026	47.00	48.60	45.62	46.80	46.80	-0.40%	7,240,589
May 7, 2026	47.00	48.87	46.52	46.99	46.99	3.91%	7,820,155
May 6, 2026	43.00	46.85	43.00	45.22	45.22	7.82%	8,959,870
Apr 30, 2026	41.56	42.99	40.10	41.94	41.94	0.60%	7,684,004
Apr 29, 2026	41.47	42.98	41.15	41.69	41.69	-2.37%	6,254,081
Apr 28, 2026	43.77	44.65	42.00	42.70	42.70	-4.69%	6,664,086
Apr 27, 2026	42.29	47.56	42.29	44.80	44.80	5.29%	8,581,526
Apr 24, 2026	43.60	44.38	41.55	42.55	42.55	-4.25%	7,094,351
Apr 23, 2026	42.17	45.50	41.30	44.44	44.44	5.51%	11,030,333
Apr 22, 2026	40.99	44.38	39.91	42.12	42.12	2.78%	11,176,074
Apr 21, 2026	40.18	41.59	38.91	40.98	40.98	0.74%	6,502,813
Apr 20, 2026	39.67	42.50	38.88	40.68	40.68	5.20%	11,582,380
Apr 17, 2026	37.99	41.87	37.73	38.67	38.67	1.47%	9,873,686
Apr 16, 2026	36.50	38.80	35.89	38.11	38.11	4.55%	6,081,274
Apr 15, 2026	37.00	37.40	35.90	36.45	36.45	-1.03%	5,327,539
Apr 14, 2026	37.12	38.40	36.38	36.83	36.83	-1.71%	7,491,188
Apr 13, 2026	37.00	39.97	35.00	37.47	37.47	4.43%	13,519,081
Apr 10, 2026	30.49	35.88	30.28	35.88	35.88	20.00%	10,860,850
Apr 9, 2026	30.28	30.53	29.77	29.90	29.90	-2.16%	1,430,930
Apr 8, 2026	29.69	30.56	29.60	30.56	30.56	5.93%	1,844,562
Apr 7, 2026	29.02	29.66	28.64	28.85	28.85	-0.14%	1,502,270