SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.13	29.82	28.95	29.51	-	0.99%	14,640,531
Jun 17, 2026	28.42	29.88	28.33	29.22	29.22	1.56%	20,711,180
Jun 16, 2026	27.78	29.46	27.69	28.77	28.77	3.86%	20,665,560
Jun 15, 2026	25.50	27.79	25.25	27.70	27.70	9.57%	25,934,630
Jun 12, 2026	26.27	27.00	25.08	25.28	25.28	-2.09%	20,833,230
Jun 11, 2026	25.70	26.66	25.30	25.82	25.82	-0.58%	16,523,550
Jun 10, 2026	26.50	26.88	25.43	25.97	25.97	-3.46%	16,603,040
Jun 9, 2026	26.06	27.36	25.56	26.90	26.90	4.83%	20,343,357
Jun 8, 2026	25.34	26.92	25.31	25.66	25.66	-4.33%	18,842,070
Jun 5, 2026	26.03	28.27	24.66	26.82	26.82	2.76%	28,287,830
Jun 4, 2026	25.26	26.40	25.06	26.10	26.10	0.66%	16,952,750
Jun 3, 2026	25.60	26.96	25.41	25.93	25.93	1.57%	20,859,610
Jun 2, 2026	26.10	26.34	25.02	25.68	25.53	-1.53%	22,097,800
Jun 1, 2026	27.50	28.00	26.00	26.08	25.93	-5.71%	20,092,490
May 29, 2026	30.68	30.77	27.39	27.66	27.50	-9.78%	31,724,350
May 28, 2026	30.30	31.00	29.60	30.66	30.48	-0.13%	23,201,750
May 27, 2026	31.11	32.38	30.15	30.70	30.52	0.07%	25,902,040
May 26, 2026	32.33	32.33	29.71	30.68	30.50	-5.80%	32,566,520
May 25, 2026	31.50	33.58	30.60	32.57	32.38	4.36%	31,642,490
May 22, 2026	29.95	31.46	29.75	31.21	31.03	5.19%	22,676,900
May 21, 2026	31.10	32.41	29.40	29.67	29.50	-2.69%	27,466,400
May 20, 2026	30.14	31.18	30.00	30.49	30.31	0.30%	17,365,510
May 19, 2026	29.17	30.47	28.12	30.40	30.22	4.22%	22,019,410
May 18, 2026	28.45	29.64	28.25	29.17	29.00	1.82%	15,350,600
May 15, 2026	29.31	30.05	28.34	28.65	28.48	-2.35%	21,201,470
May 14, 2026	29.67	30.18	28.39	29.34	29.17	-0.84%	22,424,550
May 13, 2026	29.50	29.79	29.06	29.59	29.42	0.48%	13,211,780
May 12, 2026	29.66	30.08	28.99	29.45	29.28	-0.88%	15,995,230
May 11, 2026	28.70	29.93	28.58	29.71	29.54	3.52%	19,816,900
May 8, 2026	28.90	29.24	28.37	28.70	28.53	-1.17%	14,454,860
May 7, 2026	28.50	29.39	28.34	29.04	28.87	1.97%	17,248,750
May 6, 2026	29.30	29.56	28.32	28.48	28.31	-0.63%	20,888,490
Apr 30, 2026	27.35	29.13	27.34	28.66	28.49	6.82%	27,902,980
Apr 29, 2026	26.59	27.58	26.08	26.83	26.67	-0.26%	16,120,790
Apr 28, 2026	28.06	28.06	26.65	26.90	26.74	-4.51%	14,891,520
Apr 27, 2026	27.71	28.80	27.49	28.17	28.01	1.66%	13,270,120
Apr 24, 2026	27.85	28.33	27.28	27.71	27.55	-2.05%	14,711,590
Apr 23, 2026	29.97	30.00	28.01	28.29	28.12	-5.57%	17,016,400
Apr 22, 2026	29.11	30.47	28.88	29.96	29.79	2.85%	17,775,430
Apr 21, 2026	30.26	30.57	28.99	29.13	28.96	-4.80%	24,619,030
Apr 20, 2026	28.51	32.09	27.70	30.60	30.42	6.96%	31,798,550
Apr 17, 2026	26.83	28.80	26.83	28.61	28.44	6.71%	17,812,900
Apr 16, 2026	26.20	27.07	25.96	26.81	26.65	3.27%	9,916,463
Apr 15, 2026	26.33	26.67	25.84	25.96	25.81	-1.59%	8,414,554
Apr 14, 2026	25.93	26.39	25.78	26.38	26.23	2.53%	8,697,371
Apr 13, 2026	25.40	26.40	25.40	25.73	25.58	0.23%	10,277,670
Apr 10, 2026	25.60	26.38	25.50	25.67	25.52	1.54%	10,894,880
Apr 9, 2026	25.48	25.80	25.11	25.28	25.13	-2.02%	9,263,836
Apr 8, 2026	25.47	25.85	24.72	25.80	25.65	4.84%	9,474,148
Apr 7, 2026	24.95	25.47	24.50	24.61	24.47	-2.03%	8,871,084