SHA:688499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	54.02	55.66	53.26	55.27	55.27	2.33%	4,560,854
Apr 24, 2026	53.41	54.64	52.31	54.01	54.01	1.05%	5,065,619
Apr 23, 2026	55.73	55.73	53.20	53.45	53.45	-4.30%	6,194,821
Apr 22, 2026	55.00	57.10	54.27	55.85	55.85	0.40%	5,749,846
Apr 21, 2026	54.36	56.46	53.60	55.63	55.63	2.28%	7,757,891
Apr 20, 2026	54.00	55.62	53.46	54.39	54.39	0.93%	6,656,000
Apr 17, 2026	51.95	54.60	51.20	53.89	53.89	5.40%	8,239,251
Apr 16, 2026	51.08	52.09	50.00	51.13	51.13	1.19%	5,007,236
Apr 15, 2026	51.78	52.07	50.31	50.53	50.53	-2.36%	4,506,854
Apr 14, 2026	51.97	52.10	50.60	51.75	51.75	1.97%	4,966,367
Apr 13, 2026	49.34	51.86	49.19	50.75	50.75	2.15%	5,694,000
Apr 10, 2026	47.46	50.18	47.33	49.68	49.68	5.72%	6,309,994
Apr 9, 2026	47.62	47.71	46.65	46.99	46.99	-1.80%	2,869,356
Apr 8, 2026	46.95	47.89	46.49	47.85	47.85	4.82%	3,848,497
Apr 7, 2026	44.47	46.46	44.47	45.65	45.65	2.82%	3,431,316
Apr 3, 2026	45.36	46.50	44.19	44.40	44.40	-2.05%	3,518,897
Apr 2, 2026	47.53	47.98	44.91	45.33	45.33	-5.54%	4,877,059
Apr 1, 2026	48.06	48.72	47.48	47.99	47.99	1.89%	5,253,806
Mar 31, 2026	50.10	50.22	47.03	47.10	47.10	-5.42%	5,318,168
Mar 30, 2026	50.37	50.66	48.33	49.80	49.80	-1.64%	4,307,403
Mar 27, 2026	48.17	51.10	48.00	50.63	50.63	3.84%	5,724,592
Mar 26, 2026	49.94	51.18	48.60	48.76	48.76	-2.36%	5,815,231
Mar 25, 2026	50.00	51.17	49.00	49.94	49.94	-0.06%	4,903,219
Mar 24, 2026	51.00	51.59	47.51	49.97	49.97	-0.60%	6,390,752
Mar 23, 2026	51.19	52.65	50.00	50.27	50.27	-3.38%	6,137,590
Mar 20, 2026	51.99	54.30	51.59	52.03	52.03	0.08%	4,418,419
Mar 19, 2026	53.06	53.58	51.69	51.99	51.99	-3.24%	3,021,161
Mar 18, 2026	53.88	54.73	52.81	53.73	53.73	-0.87%	2,729,626
Mar 17, 2026	56.00	56.98	54.08	54.20	54.20	-3.06%	2,986,407