SHA:688484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.68	56.01	52.57	53.68	53.68	-0.41%	28,794,090
Jun 17, 2026	50.80	55.30	50.26	53.90	53.90	2.34%	32,759,320
Jun 16, 2026	44.28	52.67	44.01	52.67	52.67	20.00%	39,319,340
Jun 15, 2026	40.58	44.30	40.42	43.89	43.89	8.96%	15,041,390
Jun 12, 2026	42.00	42.45	39.80	40.28	40.28	-2.35%	15,311,802
Jun 11, 2026	41.40	43.14	40.60	41.25	41.25	-1.46%	12,718,050
Jun 10, 2026	43.12	43.57	40.88	41.86	41.86	-4.76%	10,733,570
Jun 9, 2026	40.03	44.40	39.42	43.95	43.95	11.97%	16,458,226
Jun 8, 2026	39.85	41.26	38.70	39.25	39.25	-5.99%	10,467,336
Jun 5, 2026	42.20	43.27	40.65	41.75	41.75	-2.93%	9,919,300
Jun 4, 2026	41.20	44.11	40.38	43.26	43.01	3.00%	12,272,950
Jun 3, 2026	40.47	43.78	40.20	42.00	41.76	5.37%	15,515,420
Jun 2, 2026	40.51	42.24	39.80	39.86	39.63	-2.85%	8,816,150
Jun 1, 2026	42.65	43.58	40.80	41.03	40.79	-2.31%	10,953,820
May 29, 2026	47.44	47.77	41.68	42.00	41.76	-9.60%	17,316,190
May 28, 2026	45.65	47.81	44.81	46.46	46.19	1.77%	12,551,280
May 27, 2026	47.10	48.38	45.38	45.65	45.39	-3.06%	13,126,290
May 26, 2026	49.70	49.80	45.68	47.09	46.82	-4.46%	14,929,160
May 25, 2026	45.28	49.99	44.38	49.29	49.01	8.74%	21,823,000
May 22, 2026	44.41	45.79	44.26	45.33	45.07	2.14%	8,754,114
May 21, 2026	48.68	49.09	44.25	44.38	44.12	-7.54%	13,843,660
May 20, 2026	45.60	49.27	45.31	48.00	47.72	4.21%	19,065,600
May 19, 2026	44.68	46.17	42.97	46.06	45.79	3.16%	10,647,260
May 18, 2026	45.11	46.07	44.25	44.65	44.39	-2.36%	9,264,149
May 15, 2026	47.62	48.00	45.18	45.73	45.47	-3.11%	14,100,210
May 14, 2026	46.76	49.70	46.15	47.20	46.93	2.85%	23,091,710
May 13, 2026	44.48	46.45	43.58	45.89	45.62	1.03%	11,763,330
May 12, 2026	46.00	46.44	44.80	45.42	45.16	-1.90%	12,991,220
May 11, 2026	43.22	46.82	43.01	46.30	46.03	7.13%	20,635,490
May 8, 2026	43.02	44.00	41.61	43.22	42.97	-1.50%	15,808,370
May 7, 2026	39.49	45.27	39.06	43.88	43.63	11.77%	23,310,930
May 6, 2026	38.87	39.95	38.59	39.26	39.03	2.21%	13,070,690
Apr 30, 2026	36.76	38.98	36.60	38.41	38.19	0.92%	12,498,340
Apr 29, 2026	37.81	38.30	36.92	38.06	37.84	0.11%	5,595,278
Apr 28, 2026	38.88	39.40	37.73	38.02	37.80	-2.79%	7,395,477
Apr 27, 2026	37.98	39.75	37.79	39.11	38.88	2.89%	9,383,072
Apr 24, 2026	37.80	38.95	37.50	38.01	37.79	2.51%	11,406,350
Apr 23, 2026	37.12	38.35	36.90	37.08	36.87	0.03%	7,164,877
Apr 22, 2026	36.36	37.23	36.23	37.07	36.86	1.20%	5,255,497
Apr 21, 2026	36.78	37.02	36.11	36.63	36.42	-0.41%	5,236,474
Apr 20, 2026	37.08	37.33	36.74	36.78	36.57	-1.29%	5,707,172
Apr 17, 2026	37.53	37.66	37.13	37.26	37.04	-0.90%	4,173,566
Apr 16, 2026	37.00	37.90	37.00	37.60	37.38	0.70%	3,622,897
Apr 15, 2026	37.23	37.70	36.95	37.34	37.12	0.59%	6,400,170
Apr 14, 2026	36.92	37.30	36.77	37.12	36.91	1.34%	4,276,134
Apr 13, 2026	36.03	37.04	36.03	36.63	36.42	0.30%	3,152,570
Apr 10, 2026	36.50	36.84	36.10	36.52	36.31	1.56%	4,504,292
Apr 9, 2026	36.00	36.55	35.92	35.96	35.75	-1.69%	3,435,818
Apr 8, 2026	35.43	36.80	35.43	36.58	36.37	5.45%	5,747,465
Apr 7, 2026	34.34	35.01	34.33	34.69	34.49	1.40%	3,165,384