SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	71.11	71.25	68.91	69.53	69.53	-1.72%	5,124,122
May 19, 2026	74.50	74.53	69.68	70.75	70.75	-4.04%	6,941,852
May 18, 2026	74.88	76.90	73.02	73.73	73.73	0.01%	8,471,474
May 15, 2026	78.00	79.20	72.70	73.72	73.72	-4.75%	8,877,693
May 14, 2026	83.67	84.00	77.33	77.40	77.40	-8.56%	10,026,370
May 13, 2026	86.05	86.16	83.06	84.65	84.65	-1.63%	8,609,233
May 12, 2026	88.26	90.45	84.24	86.05	86.05	-2.50%	11,265,500
May 11, 2026	83.41	89.63	83.03	88.26	88.26	6.48%	14,969,160
May 8, 2026	71.44	83.93	70.98	82.89	82.89	14.89%	18,574,390
May 7, 2026	67.98	72.68	66.61	72.15	72.15	7.24%	10,960,830
May 6, 2026	66.00	71.17	65.00	67.28	67.28	2.70%	10,263,950
Apr 30, 2026	62.62	66.44	62.50	65.51	65.51	4.05%	7,157,475
Apr 29, 2026	61.76	63.19	61.71	62.96	62.96	1.98%	4,251,018
Apr 28, 2026	63.80	63.85	61.18	61.74	61.74	-3.79%	4,753,116
Apr 27, 2026	63.46	64.56	60.67	64.17	64.17	-2.54%	8,629,932
Apr 24, 2026	70.01	70.01	65.80	65.84	65.84	-7.02%	8,594,464
Apr 23, 2026	70.25	73.60	68.60	70.81	70.81	-0.07%	9,447,100
Apr 22, 2026	70.00	71.49	68.71	70.86	70.86	-2.80%	8,432,039
Apr 21, 2026	72.48	74.69	71.06	72.90	72.90	-2.44%	10,442,040
Apr 20, 2026	69.25	76.98	69.06	74.72	74.72	6.90%	14,784,350
Apr 17, 2026	69.50	70.55	67.28	69.90	69.90	0.84%	7,855,329
Apr 16, 2026	68.57	70.33	67.00	69.32	69.32	0.59%	9,292,888
Apr 15, 2026	66.68	72.49	66.68	68.91	68.91	3.38%	15,987,550
Apr 14, 2026	59.55	67.93	58.81	66.66	66.66	12.85%	13,253,300
Apr 13, 2026	59.00	60.46	58.60	59.07	59.07	-0.79%	4,056,379
Apr 10, 2026	60.39	61.98	59.41	59.54	59.54	-1.34%	5,434,832
Apr 9, 2026	62.01	62.83	60.20	60.35	60.35	-4.10%	5,881,229
Apr 8, 2026	60.00	63.00	59.64	62.93	62.93	8.03%	6,751,192
Apr 7, 2026	59.44	60.20	57.67	58.25	58.25	-1.97%	3,894,537
Apr 3, 2026	61.80	62.76	59.08	59.42	59.42	-1.96%	4,408,393
Apr 2, 2026	62.74	64.44	60.18	60.61	60.61	-4.14%	5,707,618
Apr 1, 2026	65.85	65.88	61.80	63.23	63.23	-2.11%	8,229,958
Mar 31, 2026	60.55	67.50	60.55	64.59	64.59	5.97%	11,751,330
Mar 30, 2026	56.74	62.36	56.41	60.95	60.95	5.23%	7,375,993
Mar 27, 2026	57.90	59.28	57.56	57.92	57.92	-3.95%	4,830,520
Mar 26, 2026	61.32	61.75	57.20	60.30	60.30	0.90%	6,811,634
Mar 25, 2026	59.80	61.80	58.89	59.76	59.76	0.17%	4,904,690
Mar 24, 2026	59.99	60.90	56.81	59.66	59.66	1.81%	6,018,253
Mar 23, 2026	59.76	63.36	58.50	58.60	58.60	-4.37%	5,711,755
Mar 20, 2026	65.00	65.00	61.20	61.28	61.28	-4.55%	5,770,559
Mar 19, 2026	62.87	65.50	62.40	64.20	64.20	-0.23%	6,172,989
Mar 18, 2026	61.64	65.18	60.48	64.35	64.35	5.87%	7,980,409
Mar 17, 2026	65.00	65.28	60.44	60.78	60.78	-5.47%	5,983,114
Mar 16, 2026	65.22	66.00	62.60	64.30	64.30	-1.21%	5,240,883
Mar 13, 2026	65.00	67.99	63.40	65.09	65.09	-1.39%	7,006,962
Mar 12, 2026	69.38	69.45	65.78	66.01	66.01	-5.19%	8,723,901
Mar 11, 2026	73.00	73.28	68.91	69.62	69.62	-4.92%	10,644,190
Mar 10, 2026	70.40	75.45	69.33	73.22	73.22	3.46%	10,944,210
Mar 9, 2026	68.00	74.66	67.11	70.77	70.77	-1.63%	11,563,790
Mar 6, 2026	70.00	76.88	67.81	71.94	71.94	1.07%	16,070,640