SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	52.26	53.08	50.90	53.08	53.08	3.15%	1,553,509
May 28, 2026	51.31	52.30	49.99	51.46	51.46	0.29%	1,254,657
May 27, 2026	48.02	51.61	48.02	51.31	51.31	7.75%	1,986,295
May 26, 2026	49.22	49.80	47.61	47.62	47.62	-3.82%	2,210,340
May 25, 2026	55.00	55.50	48.00	49.51	49.51	-10.24%	3,602,454
May 22, 2026	55.90	56.80	53.83	55.16	55.16	-1.02%	965,455
May 21, 2026	55.94	57.98	55.70	55.73	55.73	-1.03%	1,215,859
May 20, 2026	55.50	56.39	55.01	56.31	56.31	-0.07%	1,013,502
May 19, 2026	55.00	56.60	54.50	56.35	56.35	2.21%	1,611,652
May 18, 2026	58.00	58.02	54.92	55.13	55.13	-4.95%	2,678,649
May 15, 2026	59.56	59.95	57.20	58.00	58.00	-2.68%	2,507,156
May 14, 2026	63.32	64.36	59.60	59.60	59.60	-5.87%	3,321,205
May 13, 2026	64.65	64.65	61.50	63.32	63.32	-1.09%	1,843,555
May 12, 2026	63.65	66.83	63.28	64.02	64.02	-1.02%	2,650,642
May 11, 2026	62.99	65.36	61.86	64.68	64.68	2.62%	3,091,525
May 8, 2026	63.35	63.35	62.00	63.03	63.03	0.13%	2,128,150
May 7, 2026	63.94	64.10	62.15	62.95	62.95	-0.49%	1,971,229
May 6, 2026	63.80	64.35	62.42	63.26	63.26	-1.74%	2,457,706
Apr 30, 2026	63.20	65.80	63.20	64.38	64.38	0.97%	1,577,143
Apr 29, 2026	64.08	64.98	62.70	63.76	63.76	-0.42%	1,466,330
Apr 28, 2026	65.83	66.19	63.60	64.03	64.03	-2.91%	1,611,991
Apr 27, 2026	63.04	66.22	62.97	65.95	65.95	3.58%	2,449,156
Apr 24, 2026	63.80	65.34	62.00	63.67	63.67	-1.29%	3,310,454
Apr 23, 2026	66.67	66.95	63.91	64.50	64.50	-3.44%	2,790,381
Apr 22, 2026	64.81	67.29	64.70	66.80	66.80	1.66%	2,793,518
Apr 21, 2026	66.00	67.50	64.70	65.71	65.71	-0.64%	2,822,289
Apr 20, 2026	65.98	68.45	65.06	66.13	66.13	-1.09%	2,887,949
Apr 17, 2026	66.88	67.65	65.19	66.86	66.86	1.43%	3,380,354
Apr 16, 2026	66.82	67.41	65.50	65.92	65.92	-1.41%	3,432,784
Apr 15, 2026	67.00	67.52	64.64	66.86	66.86	0.44%	5,159,066
Apr 14, 2026	68.40	68.40	65.31	66.57	66.57	-1.52%	4,075,138
Apr 13, 2026	67.14	69.48	66.68	67.60	67.60	-0.43%	3,821,796
Apr 10, 2026	70.71	72.10	67.50	67.89	67.89	-4.60%	6,142,494
Apr 9, 2026	72.71	74.60	70.16	71.16	71.16	-3.51%	5,576,262
Apr 8, 2026	79.00	79.00	73.57	73.75	73.75	-6.36%	5,560,969
Apr 7, 2026	77.66	79.99	74.60	78.76	78.76	-1.06%	5,322,338
Apr 3, 2026	73.80	79.97	73.77	79.60	79.60	2.99%	4,201,959
Apr 2, 2026	72.45	80.48	69.50	77.29	77.29	5.62%	7,789,407
Apr 1, 2026	65.36	76.20	65.36	73.18	73.18	13.65%	6,687,138
Mar 31, 2026	66.31	67.00	64.20	64.39	64.39	-2.95%	2,355,862
Mar 30, 2026	66.00	69.49	65.00	66.35	66.35	-0.05%	3,682,892
Mar 27, 2026	62.01	68.51	61.00	66.38	66.38	7.05%	4,040,301
Mar 26, 2026	61.51	63.48	61.22	62.01	62.01	1.11%	1,515,575
Mar 25, 2026	61.21	62.47	60.22	61.33	61.33	0.92%	1,202,353
Mar 24, 2026	57.65	62.24	57.08	60.77	60.77	6.43%	2,298,443
Mar 23, 2026	57.51	58.20	55.80	57.10	57.10	-2.11%	2,365,826
Mar 20, 2026	58.62	60.95	58.17	58.33	58.33	-2.26%	1,179,167
Mar 19, 2026	61.76	62.39	58.88	59.68	59.68	-3.77%	1,588,286
Mar 18, 2026	62.07	63.35	60.31	62.02	62.02	-0.27%	1,722,064
Mar 17, 2026	59.86	65.02	58.21	62.19	62.19	4.61%	3,161,550