SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	43.13	46.18	43.00	45.01	45.01	2.76%	2,242,828
Jun 17, 2026	45.13	45.13	43.40	43.80	43.80	-2.90%	1,840,400
Jun 16, 2026	45.00	45.57	43.98	45.11	45.11	-0.40%	1,121,749
Jun 15, 2026	46.89	46.89	44.50	45.29	45.29	-3.23%	1,462,587
Jun 12, 2026	45.74	47.70	45.71	46.80	46.80	2.23%	1,093,403
Jun 11, 2026	46.13	46.32	45.00	45.78	45.78	-1.25%	887,862
Jun 10, 2026	46.46	46.60	45.00	46.36	46.36	1.78%	1,293,973
Jun 9, 2026	45.73	46.60	44.61	45.55	45.55	-0.20%	1,335,514
Jun 8, 2026	46.00	47.34	45.19	45.64	45.64	-2.89%	1,529,205
Jun 5, 2026	47.70	49.31	46.30	47.00	47.00	0.30%	1,841,694
Jun 4, 2026	48.06	48.52	46.58	46.86	46.86	-1.78%	1,320,354
Jun 3, 2026	47.04	47.99	46.40	47.71	47.71	2.21%	1,386,238
Jun 2, 2026	48.25	49.48	45.45	46.68	46.68	-3.51%	2,112,764
Jun 1, 2026	54.01	54.91	48.86	48.87	48.38	-7.93%	1,981,638
May 29, 2026	52.26	53.08	50.90	53.08	52.55	3.15%	1,553,509
May 28, 2026	51.31	52.30	49.99	51.46	50.94	0.29%	1,254,657
May 27, 2026	48.02	51.61	48.02	51.31	50.80	7.75%	1,986,295
May 26, 2026	49.22	49.80	47.61	47.62	47.14	-3.82%	2,210,340
May 25, 2026	55.00	55.50	48.00	49.51	49.01	-10.24%	3,602,454
May 22, 2026	55.90	56.80	53.83	55.16	54.61	-1.02%	965,455
May 21, 2026	55.94	57.98	55.70	55.73	55.17	-1.03%	1,215,859
May 20, 2026	55.50	56.39	55.01	56.31	55.75	-0.07%	1,013,502
May 19, 2026	55.00	56.60	54.50	56.35	55.79	2.21%	1,611,652
May 18, 2026	58.00	58.02	54.92	55.13	54.58	-4.95%	2,678,649
May 15, 2026	59.56	59.95	57.20	58.00	57.42	-2.68%	2,507,156
May 14, 2026	63.32	64.36	59.60	59.60	59.00	-5.87%	3,321,205
May 13, 2026	64.65	64.65	61.50	63.32	62.69	-1.09%	1,843,555
May 12, 2026	63.65	66.83	63.28	64.02	63.38	-1.02%	2,650,642
May 11, 2026	62.99	65.36	61.86	64.68	64.03	2.62%	3,091,525
May 8, 2026	63.35	63.35	62.00	63.03	62.40	0.13%	2,128,150
May 7, 2026	63.94	64.10	62.15	62.95	62.32	-0.49%	1,971,229
May 6, 2026	63.80	64.35	62.42	63.26	62.63	-1.74%	2,457,706
Apr 30, 2026	63.20	65.80	63.20	64.38	63.73	0.97%	1,577,143
Apr 29, 2026	64.08	64.98	62.70	63.76	63.12	-0.42%	1,466,330
Apr 28, 2026	65.83	66.19	63.60	64.03	63.39	-2.91%	1,611,991
Apr 27, 2026	63.04	66.22	62.97	65.95	65.29	3.58%	2,449,156
Apr 24, 2026	63.80	65.34	62.00	63.67	63.03	-1.29%	3,310,454
Apr 23, 2026	66.67	66.95	63.91	64.50	63.85	-3.44%	2,790,381
Apr 22, 2026	64.81	67.29	64.70	66.80	66.13	1.66%	2,793,518
Apr 21, 2026	66.00	67.50	64.70	65.71	65.05	-0.64%	2,822,289
Apr 20, 2026	65.98	68.45	65.06	66.13	65.47	-1.09%	2,887,949
Apr 17, 2026	66.88	67.65	65.19	66.86	66.19	1.43%	3,380,354
Apr 16, 2026	66.82	67.41	65.50	65.92	65.26	-1.41%	3,432,784
Apr 15, 2026	67.00	67.52	64.64	66.86	66.19	0.44%	5,159,066
Apr 14, 2026	68.40	68.40	65.31	66.57	65.90	-1.52%	4,075,138
Apr 13, 2026	67.14	69.48	66.68	67.60	66.92	-0.43%	3,821,796
Apr 10, 2026	70.71	72.10	67.50	67.89	67.21	-4.60%	6,142,494
Apr 9, 2026	72.71	74.60	70.16	71.16	70.45	-3.51%	5,576,262
Apr 8, 2026	79.00	79.00	73.57	73.75	73.01	-6.36%	5,560,969
Apr 7, 2026	77.66	79.99	74.60	78.76	77.97	-1.06%	5,322,338