SHA:688513 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	51.26	58.16	50.34	55.87	55.87	8.49%	5,064,035
Jul 9, 2026	51.66	53.80	50.39	51.50	51.50	-0.35%	3,296,562
Jul 8, 2026	55.08	56.19	51.44	51.68	51.68	-6.21%	4,893,688
Jul 7, 2026	57.00	58.99	55.00	55.10	55.10	-6.15%	6,326,950
Jul 6, 2026	58.43	64.00	57.00	58.71	58.71	3.00%	9,497,508
Jul 3, 2026	55.00	60.00	54.27	57.00	57.00	8.88%	6,588,621
Jul 2, 2026	50.54	54.24	49.51	52.35	52.35	2.65%	5,261,706
Jul 1, 2026	44.20	52.51	41.78	51.00	51.00	16.01%	4,245,802
Jun 30, 2026	44.50	45.50	43.58	43.96	43.96	-1.21%	1,689,217
Jun 29, 2026	41.52	45.15	40.25	44.50	44.50	7.15%	3,306,663
Jun 26, 2026	42.63	44.00	41.25	41.53	41.53	-3.35%	2,108,347
Jun 25, 2026	43.45	44.10	41.80	42.97	42.97	-2.61%	3,442,998
Jun 24, 2026	44.70	45.72	43.67	44.12	44.12	-0.74%	1,692,573
Jun 23, 2026	43.59	46.00	43.34	44.45	44.45	2.44%	2,775,576
Jun 22, 2026	46.02	46.02	42.68	43.39	43.39	-3.60%	2,308,433
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