SHA:688499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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