SHA:688508 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	97.67	103.00	89.76	97.03	97.03	1.33%	15,522,710
May 28, 2026	89.18	99.00	89.01	95.76	95.76	6.20%	12,612,790
May 27, 2026	93.17	99.00	89.38	90.17	90.17	-2.73%	10,917,960
May 26, 2026	92.18	93.93	89.00	92.70	92.70	-1.34%	9,540,706
May 25, 2026	91.61	105.38	91.23	93.96	93.96	3.25%	13,520,890
May 22, 2026	89.50	93.28	88.81	91.00	91.00	1.68%	5,483,033
May 21, 2026	94.89	96.67	88.88	89.50	89.50	-4.56%	8,922,096
May 20, 2026	92.35	94.77	90.70	93.78	93.78	0.54%	6,953,563
May 19, 2026	86.91	95.55	84.30	93.28	93.28	6.97%	9,817,735
May 18, 2026	90.53	90.53	86.30	87.20	87.20	-3.68%	7,946,951
May 15, 2026	91.82	97.59	89.70	90.53	90.53	-0.63%	10,635,820
May 14, 2026	91.96	94.89	90.52	91.10	91.10	0.72%	8,363,882
May 13, 2026	90.50	91.91	88.90	90.45	90.45	-3.69%	9,978,850
May 12, 2026	87.00	95.08	84.88	93.92	93.92	7.83%	16,246,120
May 11, 2026	81.97	88.00	78.58	87.10	87.10	6.18%	14,901,370
May 8, 2026	82.00	85.00	81.18	82.03	82.03	-1.00%	4,951,611
May 7, 2026	83.79	84.88	81.50	82.86	82.86	-0.47%	6,922,707
May 6, 2026	86.94	88.62	82.77	83.25	83.25	-0.77%	10,612,800
Apr 30, 2026	77.60	85.86	76.99	83.90	83.90	7.85%	9,797,146
Apr 29, 2026	77.00	79.30	74.74	77.79	77.79	-0.27%	6,204,742
Apr 28, 2026	75.44	79.80	74.87	78.00	78.00	2.36%	8,803,359
Apr 27, 2026	76.45	76.66	72.71	76.20	76.20	-0.52%	9,798,799
Apr 24, 2026	75.80	77.38	73.23	76.60	76.60	3.53%	12,031,440
Apr 23, 2026	72.50	76.50	71.80	73.99	73.99	2.76%	14,814,520
Apr 22, 2026	67.00	73.29	65.13	72.00	72.00	6.52%	12,105,510
Apr 21, 2026	66.48	68.80	65.60	67.59	67.59	-0.88%	7,593,461
Apr 20, 2026	61.05	69.90	58.58	68.19	68.19	2.74%	20,260,920
Apr 17, 2026	65.23	66.85	65.00	66.37	66.37	1.34%	3,634,458
Apr 16, 2026	63.77	66.17	63.39	65.49	65.49	2.73%	3,718,214
Apr 15, 2026	65.45	65.55	63.50	63.75	63.75	-2.21%	3,932,618
Apr 14, 2026	65.99	66.61	64.67	65.19	65.19	0.32%	5,164,928
Apr 13, 2026	63.00	66.60	62.90	64.98	64.98	7.14%	8,863,977
Apr 10, 2026	60.43	62.33	60.43	60.65	60.65	1.68%	2,934,558
Apr 9, 2026	59.78	60.46	59.35	59.65	59.65	-1.36%	1,978,065
Apr 8, 2026	58.00	60.49	57.82	60.47	60.47	7.41%	3,568,540
Apr 7, 2026	56.28	57.20	56.28	56.30	56.30	0.39%	1,281,233
Apr 3, 2026	57.08	57.54	56.08	56.08	56.08	-1.39%	1,738,133
Apr 2, 2026	58.86	58.86	56.40	56.87	56.87	-3.12%	1,885,658
Apr 1, 2026	57.80	58.75	57.52	58.70	58.70	3.75%	2,233,515
Mar 31, 2026	57.50	58.37	56.58	56.58	56.58	-2.21%	1,748,416
Mar 30, 2026	56.03	58.12	56.02	57.86	57.86	1.33%	1,956,939
Mar 27, 2026	55.70	57.89	55.68	57.10	57.10	0.39%	1,636,909
Mar 26, 2026	58.08	58.93	56.48	56.88	56.88	-2.77%	1,951,313
Mar 25, 2026	57.73	59.65	57.70	58.50	58.50	1.92%	2,763,389
Mar 24, 2026	57.29	57.55	55.60	57.40	57.40	2.41%	2,658,578
Mar 23, 2026	58.00	59.77	54.87	56.05	56.05	-6.27%	4,276,225
Mar 20, 2026	61.38	62.30	59.80	59.80	59.80	-2.03%	2,983,241
Mar 19, 2026	62.00	62.45	60.86	61.04	61.04	-3.23%	3,348,209
Mar 18, 2026	62.50	63.35	62.32	63.08	63.08	1.71%	1,997,730
Mar 17, 2026	64.71	64.95	61.96	62.02	62.02	-3.52%	2,728,150