SHA:688511 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.80	24.45	23.13	24.07	-	0.63%	1,767,888
Jun 1, 2026	24.70	24.88	23.72	23.92	23.92	-1.89%	3,033,512
May 29, 2026	25.96	26.14	24.15	24.38	24.38	-5.83%	3,406,780
May 28, 2026	26.30	26.34	25.41	25.89	25.89	-2.01%	3,876,507
May 27, 2026	29.01	29.10	26.26	26.42	26.42	-7.46%	6,396,024
May 26, 2026	27.91	29.18	27.70	28.55	28.55	2.29%	6,121,739
May 25, 2026	27.20	29.00	26.92	27.91	27.91	3.79%	6,347,516
May 22, 2026	27.00	27.39	25.74	26.89	26.89	1.59%	6,247,613
May 21, 2026	27.84	29.20	26.27	26.47	26.47	-4.89%	10,131,890
May 20, 2026	26.63	28.12	25.61	27.83	27.83	6.59%	8,436,570
May 19, 2026	24.28	26.50	24.10	26.11	26.11	8.16%	9,645,436
May 18, 2026	22.46	24.36	22.13	24.14	24.14	8.94%	6,464,112
May 15, 2026	22.70	22.95	21.90	22.16	22.16	-2.46%	2,671,171
May 14, 2026	23.30	23.37	22.72	22.72	22.72	-2.53%	2,853,154
May 13, 2026	22.81	23.57	22.25	23.31	23.31	1.75%	3,987,257
May 12, 2026	24.11	24.12	22.81	22.91	22.91	-4.98%	4,633,958
May 11, 2026	24.13	24.60	23.80	24.11	24.11	0.04%	6,401,237
May 8, 2026	21.90	24.85	21.66	24.10	24.10	11.57%	9,174,579
May 7, 2026	21.22	21.81	20.75	21.60	21.60	3.10%	4,028,853
May 6, 2026	21.17	21.55	20.91	20.95	20.95	-1.04%	3,901,668
Apr 30, 2026	21.80	22.12	21.02	21.17	21.17	-7.47%	5,952,881
Apr 29, 2026	23.02	23.28	22.40	22.88	22.88	-1.12%	3,340,168
Apr 28, 2026	24.60	24.80	22.80	23.14	23.14	-6.99%	4,391,667
Apr 27, 2026	24.20	24.90	22.71	24.88	24.88	2.01%	5,805,799
Apr 24, 2026	24.82	25.39	24.39	24.39	24.39	-1.53%	5,530,984
Apr 23, 2026	25.50	26.50	24.71	24.77	24.77	-4.73%	8,457,307
Apr 22, 2026	23.52	26.20	22.70	26.00	26.00	8.70%	12,856,520
Apr 21, 2026	23.10	25.55	22.08	23.92	23.92	6.55%	13,003,700
Apr 17, 2026	22.44	22.70	22.08	22.45	22.45	-0.31%	1,614,595
Apr 16, 2026	22.40	22.77	22.39	22.52	22.52	1.30%	1,504,279
Apr 15, 2026	22.33	22.38	22.00	22.23	22.23	0.09%	1,069,694
Apr 14, 2026	21.72	22.35	21.59	22.21	22.21	1.83%	1,469,326
Apr 13, 2026	21.80	22.60	21.63	21.81	21.81	-0.18%	2,050,930
Apr 10, 2026	21.62	22.17	21.62	21.85	21.85	0.97%	1,233,045
Apr 9, 2026	20.85	21.77	20.85	21.64	21.64	3.15%	1,689,667
Apr 8, 2026	20.63	21.08	20.31	20.98	20.98	4.27%	1,524,892
Apr 7, 2026	20.00	20.66	19.72	20.12	20.12	0.72%	1,181,693
Apr 3, 2026	20.77	21.14	20.15	20.21	19.98	-2.70%	1,273,972
Apr 2, 2026	21.43	21.43	20.59	20.77	20.53	-3.05%	1,423,289
Apr 1, 2026	20.76	21.42	20.73	21.42	21.18	3.88%	1,558,830
Mar 31, 2026	21.36	21.60	20.62	20.62	20.39	-1.43%	1,821,849
Mar 30, 2026	20.75	21.07	20.46	20.92	20.68	0.11%	1,018,813
Mar 27, 2026	20.68	21.18	20.51	20.90	20.66	1.38%	1,139,035
Mar 26, 2026	21.14	21.14	20.32	20.62	20.38	-1.65%	1,229,871
Mar 25, 2026	20.95	21.08	20.50	20.96	20.72	2.95%	1,848,041
Mar 24, 2026	19.23	20.36	18.97	20.36	20.13	9.15%	2,284,288
Mar 23, 2026	19.86	19.89	18.46	18.65	18.44	-8.14%	2,732,133
Mar 20, 2026	21.72	21.92	20.23	20.31	20.08	-5.82%	3,290,186
Mar 19, 2026	21.67	22.13	21.45	21.56	21.32	-1.72%	1,621,734
Mar 18, 2026	21.92	22.36	21.31	21.94	21.69	-1.66%	2,513,539