SHA:688499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.62	44.58	41.50	42.20	-	1.42%	3,873,429
Jul 9, 2026	41.17	42.44	39.39	41.61	41.61	1.07%	5,650,342
Jul 8, 2026	43.08	43.49	39.60	41.17	41.17	-4.43%	6,594,524
Jul 7, 2026	45.11	46.00	42.86	43.08	43.08	-4.01%	5,448,064
Jul 6, 2026	47.98	48.58	44.71	44.88	44.88	-6.62%	6,666,758
Jul 3, 2026	49.00	49.86	47.92	48.06	48.06	-2.55%	5,933,414
Jul 2, 2026	51.70	51.78	49.11	49.32	49.32	-4.60%	6,701,354
Jul 1, 2026	51.89	53.02	50.92	51.70	51.70	-1.62%	7,267,229
Jun 30, 2026	47.00	52.85	47.00	52.55	52.55	11.45%	12,915,926
Jun 29, 2026	44.79	49.66	44.70	47.15	47.15	2.50%	11,040,229
Jun 26, 2026	47.50	49.78	44.78	46.00	46.00	-5.00%	13,136,622
Jun 25, 2026	45.80	48.58	45.06	48.42	48.42	5.72%	10,129,371
Jun 24, 2026	46.01	46.68	44.09	45.80	45.80	-0.80%	4,974,839
Jun 23, 2026	47.21	48.67	45.89	46.17	46.17	-2.41%	5,245,654
Jun 22, 2026	46.92	48.56	45.22	47.31	47.31	0.68%	7,954,369
Jun 18, 2026	49.02	49.50	46.93	46.99	46.99	-3.53%	8,074,386
Jun 17, 2026	45.98	48.98	45.53	48.71	48.71	4.60%	9,720,263
Jun 16, 2026	43.80	47.00	43.21	46.57	46.57	7.13%	8,722,605
Jun 15, 2026	41.98	43.52	41.42	43.47	43.47	5.90%	6,510,977
Jun 12, 2026	42.08	43.00	40.86	41.05	41.05	-1.35%	7,916,409
Jun 11, 2026	43.01	43.39	40.96	41.61	41.61	-4.06%	7,722,931
Jun 10, 2026	46.15	46.15	42.70	43.37	43.37	-7.49%	8,428,198
Jun 9, 2026	47.57	47.82	46.25	46.88	46.88	-0.36%	5,489,268
Jun 8, 2026	48.35	49.18	46.26	47.05	47.05	-7.75%	8,437,669
Jun 5, 2026	50.50	52.88	48.32	51.00	51.00	1.21%	8,033,637
Jun 4, 2026	51.21	52.16	49.49	50.39	50.39	-2.65%	5,815,836
Jun 3, 2026	53.62	55.20	50.99	51.76	51.76	-3.79%	9,004,957
Jun 2, 2026	55.40	56.30	52.68	53.80	53.80	-3.67%	8,793,596
Jun 1, 2026	56.74	60.13	55.70	55.85	55.85	-2.53%	10,291,870
May 29, 2026	61.50	61.88	57.00	57.30	57.30	-6.13%	12,468,100
May 28, 2026	57.80	61.66	57.02	61.04	61.04	6.17%	14,076,410
May 27, 2026	56.49	60.57	56.11	57.49	57.49	3.03%	10,903,580
May 26, 2026	55.43	57.20	54.70	55.80	55.80	-0.53%	6,991,002
May 25, 2026	57.81	57.89	54.90	56.10	56.10	-2.91%	6,977,879
May 22, 2026	56.24	58.66	55.78	57.78	57.78	2.74%	7,045,716
May 21, 2026	58.26	60.18	56.11	56.24	56.24	-3.45%	10,074,300
May 20, 2026	56.03	58.98	55.90	58.25	58.25	3.10%	8,356,676
May 19, 2026	56.51	56.97	55.40	56.50	56.50	-0.93%	5,522,166
May 18, 2026	53.90	57.97	53.15	57.03	57.03	4.64%	9,791,907
May 15, 2026	53.56	55.75	52.89	54.50	54.50	2.35%	7,410,709
May 14, 2026	55.50	55.98	52.91	53.25	53.25	-4.05%	6,210,506
May 13, 2026	54.50	56.19	53.70	55.50	55.50	2.02%	6,566,039
May 12, 2026	55.98	56.19	53.86	54.40	54.40	-2.28%	5,390,258
May 11, 2026	55.50	56.17	54.37	55.67	55.67	-0.46%	6,332,214
May 8, 2026	57.12	58.38	55.31	55.93	55.93	-1.79%	7,421,298
May 7, 2026	55.80	59.66	55.49	56.95	56.95	2.69%	9,914,297
May 6, 2026	54.61	55.80	54.01	55.46	55.46	2.49%	7,009,613
Apr 30, 2026	55.45	56.10	52.88	54.11	54.11	-2.42%	6,512,249
Apr 29, 2026	53.15	55.83	52.60	55.45	55.45	3.80%	5,799,975
Apr 28, 2026	55.03	55.03	53.19	53.42	53.42	-3.35%	3,745,359