SHA:688485 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	53.25	56.86	53.09	55.89	55.89	3.10%	6,023,424
May 27, 2026	58.00	59.96	53.94	54.21	54.21	-7.74%	8,091,992
May 26, 2026	55.00	59.40	52.88	58.76	58.76	6.47%	8,853,170
May 25, 2026	56.50	56.97	50.13	55.19	55.19	-1.53%	10,042,093
May 22, 2026	55.00	58.91	54.00	56.05	56.05	2.17%	7,688,390
May 21, 2026	61.00	61.00	54.66	54.86	54.86	-8.26%	10,194,468
May 20, 2026	54.63	60.00	52.00	59.80	59.80	7.65%	10,787,958
May 19, 2026	54.99	57.86	52.62	55.55	55.55	2.13%	9,220,307
May 18, 2026	55.50	57.53	53.72	54.39	54.39	-3.19%	7,893,064
May 15, 2026	58.83	60.66	53.58	56.18	56.18	-5.12%	11,059,990
May 14, 2026	60.71	62.88	58.58	59.21	59.21	-0.15%	7,692,485
May 13, 2026	59.89	60.58	57.11	59.30	59.30	-1.80%	8,992,992
May 12, 2026	63.42	63.87	60.18	60.39	60.39	-4.78%	8,216,904
May 11, 2026	65.27	67.00	61.87	63.42	63.42	-0.89%	10,777,570
May 8, 2026	58.49	64.71	58.49	63.99	63.99	6.72%	10,990,010
May 7, 2026	55.09	61.68	53.00	59.96	59.96	6.88%	14,114,550
May 6, 2026	56.65	57.59	52.02	56.10	56.10	1.63%	13,240,300
Apr 30, 2026	54.30	56.91	52.58	55.20	55.20	1.85%	12,694,260
Apr 29, 2026	48.00	55.58	47.47	54.20	54.20	12.22%	15,203,050
Apr 28, 2026	48.50	50.00	47.20	48.30	48.30	0.62%	15,389,420
Apr 27, 2026	44.32	49.60	43.06	48.00	48.00	7.55%	13,508,690
Apr 24, 2026	43.94	46.80	43.41	44.63	44.63	-0.27%	10,590,650
Apr 23, 2026	46.98	48.59	44.10	44.75	44.75	-5.89%	12,239,850
Apr 22, 2026	44.80	49.69	43.80	47.55	47.55	4.09%	14,066,230
Apr 21, 2026	42.80	47.56	41.20	45.68	45.68	5.89%	14,439,800
Apr 20, 2026	44.36	46.34	41.00	43.14	43.14	-0.83%	14,168,080
Apr 17, 2026	44.03	49.58	43.15	43.50	43.50	0.42%	15,145,290
Apr 16, 2026	42.13	43.79	40.64	43.32	43.32	3.12%	11,968,570
Apr 15, 2026	41.56	43.66	41.10	42.01	42.01	-1.87%	10,064,310
Apr 14, 2026	44.31	45.98	42.05	42.81	42.81	-3.36%	13,673,020
Apr 13, 2026	40.49	44.37	38.80	44.30	44.30	9.38%	15,103,300
Apr 10, 2026	38.90	41.60	38.00	40.50	40.50	2.02%	18,625,270
Apr 9, 2026	41.25	43.99	38.71	39.70	39.70	-1.27%	25,909,340
Apr 8, 2026	34.18	40.21	34.18	40.21	40.21	19.99%	14,629,940
Apr 7, 2026	31.20	34.37	29.68	33.51	33.51	7.06%	19,155,320
Apr 3, 2026	27.81	31.30	26.15	31.30	31.30	20.02%	21,129,330
Apr 2, 2026	24.50	26.68	24.47	26.08	26.08	5.08%	7,872,743
Apr 1, 2026	24.33	25.80	24.01	24.82	24.82	0.49%	6,634,269
Mar 31, 2026	26.31	26.32	24.07	24.70	24.70	-7.90%	8,507,298
Mar 30, 2026	26.78	30.17	22.98	26.82	26.82	-6.65%	18,032,000
Mar 27, 2026	26.14	29.20	25.50	28.73	28.73	9.87%	6,815,775
Mar 26, 2026	26.34	26.86	25.84	26.15	26.15	-0.38%	4,296,664
Mar 25, 2026	25.89	27.08	25.60	26.25	26.25	1.67%	3,838,200
Mar 24, 2026	22.94	25.82	22.94	25.82	25.82	12.65%	7,802,498
Mar 23, 2026	24.50	24.50	22.30	22.92	22.92	-6.87%	4,435,693
Mar 20, 2026	24.13	26.12	24.13	24.61	24.61	1.07%	4,198,894
Mar 19, 2026	25.81	25.81	23.80	24.35	24.35	-5.47%	4,168,374
Mar 18, 2026	22.91	25.90	22.91	25.76	25.76	10.99%	4,916,469
Mar 17, 2026	23.43	23.99	22.81	23.21	23.21	-0.90%	3,473,059
Mar 16, 2026	24.29	25.04	23.00	23.42	23.42	-3.62%	3,710,054