SHA:688480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	99.18	103.37	97.90	101.00	101.00	4.30%	3,712,423
Jun 12, 2026	92.07	99.15	91.80	96.84	96.84	6.41%	2,817,894
Jun 11, 2026	88.16	91.49	86.35	91.01	91.01	2.95%	1,467,390
Jun 10, 2026	87.00	88.70	85.58	88.40	88.40	0.68%	1,468,204
Jun 9, 2026	85.83	88.48	84.46	87.80	87.80	3.95%	1,666,655
Jun 8, 2026	86.00	88.59	82.00	84.46	84.46	-6.70%	2,349,205
Jun 5, 2026	91.00	92.80	89.35	90.53	90.53	-1.62%	1,429,764
Jun 4, 2026	91.06	93.50	90.00	92.02	92.02	-0.71%	1,251,698
Jun 3, 2026	93.32	96.13	91.42	92.68	92.68	-0.05%	1,796,427
Jun 2, 2026	92.00	94.99	90.58	92.73	92.73	1.09%	1,701,413
Jun 1, 2026	99.05	100.00	91.67	91.73	91.73	-6.69%	2,285,354
May 29, 2026	103.60	105.28	97.35	98.31	98.31	-5.03%	2,715,323
May 28, 2026	99.01	105.44	97.00	103.52	103.52	4.42%	2,438,270
May 27, 2026	106.60	107.50	98.61	99.14	99.14	-6.85%	2,968,243
May 26, 2026	102.88	107.71	102.20	106.43	106.43	2.43%	2,763,989
May 25, 2026	99.00	104.43	98.97	103.91	103.91	6.03%	2,927,067
May 22, 2026	91.87	99.52	91.50	98.00	98.00	6.68%	2,428,669
May 21, 2026	95.00	98.00	91.50	91.86	91.86	-2.67%	2,760,225
May 20, 2026	93.50	94.49	90.20	94.38	94.38	1.60%	1,988,056
May 19, 2026	92.85	93.50	89.29	92.89	92.89	0.04%	2,603,649
May 18, 2026	99.00	99.00	92.22	92.85	92.85	-6.76%	3,772,289
May 15, 2026	99.50	102.90	98.00	99.58	99.58	0.59%	2,977,317
May 14, 2026	103.88	103.88	99.00	99.00	99.00	-4.85%	2,867,302
May 13, 2026	104.79	106.34	103.08	104.05	104.05	-0.37%	2,396,395
May 12, 2026	113.05	114.88	102.28	104.44	104.44	-7.58%	4,640,137
May 11, 2026	109.03	113.11	106.02	113.00	113.00	3.64%	3,807,246
May 8, 2026	103.50	111.01	102.60	109.03	109.03	3.43%	3,887,825
May 7, 2026	99.70	105.55	99.66	105.41	105.41	5.73%	3,357,797
May 6, 2026	99.00	103.43	98.03	99.70	99.70	1.93%	3,508,504
Apr 30, 2026	94.11	99.96	94.00	97.81	97.81	2.85%	3,555,549
Apr 29, 2026	89.20	98.88	88.60	95.10	95.10	6.14%	4,110,075
Apr 28, 2026	92.10	92.10	88.86	89.60	89.60	-2.25%	2,291,671
Apr 27, 2026	92.72	94.58	89.02	91.66	91.66	-0.47%	2,851,825
Apr 24, 2026	91.00	93.50	88.80	92.09	92.09	0.13%	3,296,573
Apr 23, 2026	95.99	99.80	90.20	91.97	91.97	-3.51%	4,694,690
Apr 22, 2026	99.70	99.75	94.40	95.32	95.32	-4.76%	4,445,015
Apr 21, 2026	101.65	103.70	96.60	100.08	100.08	0.42%	5,901,984
Apr 20, 2026	85.33	101.55	83.61	99.66	99.66	16.92%	7,978,414
Apr 17, 2026	86.86	88.36	84.72	85.24	85.24	-2.88%	3,005,075
Apr 16, 2026	85.67	89.00	84.60	87.77	87.77	2.93%	3,058,895
Apr 15, 2026	88.50	91.60	84.01	85.27	85.27	-1.99%	3,658,644
Apr 14, 2026	86.00	89.20	84.00	87.00	87.00	1.77%	2,951,917
Apr 13, 2026	87.91	87.91	83.08	85.49	85.49	-2.75%	3,329,361
Apr 10, 2026	85.60	90.99	84.07	87.91	87.91	3.79%	4,347,613
Apr 9, 2026	87.78	87.96	83.70	84.70	84.70	-4.62%	4,150,980
Apr 8, 2026	89.00	92.22	84.66	88.80	88.80	12.41%	5,759,573
Apr 7, 2026	76.39	81.20	76.39	79.00	79.00	2.46%	2,839,442
Apr 3, 2026	80.52	80.91	77.05	77.10	77.10	-3.50%	2,337,362
Apr 2, 2026	82.32	87.46	79.14	79.90	79.90	-5.39%	4,887,767
Apr 1, 2026	80.69	84.99	79.85	84.45	84.45	9.79%	4,548,236