SHA:688523 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	57.43	61.50	57.43	59.29	59.29	1.18%	8,023,105
Jun 8, 2026	57.80	62.39	56.80	58.60	58.60	-2.48%	7,720,784
Jun 5, 2026	58.24	60.98	57.37	60.09	60.09	4.32%	9,982,845
Jun 4, 2026	57.30	58.49	56.62	57.60	57.60	-1.96%	4,046,146
Jun 3, 2026	57.00	61.09	56.39	58.75	58.75	3.58%	6,506,382
Jun 2, 2026	57.85	57.86	54.80	56.72	56.72	-0.98%	4,742,176
Jun 1, 2026	57.55	59.85	56.43	57.28	57.28	1.51%	7,784,445
May 29, 2026	62.77	62.82	56.00	56.43	56.43	-10.10%	8,288,065
May 28, 2026	62.10	64.27	61.08	62.77	62.77	1.59%	5,285,626
May 27, 2026	65.00	65.10	61.08	61.79	61.79	-3.75%	5,330,641
May 26, 2026	67.61	68.06	63.00	64.20	64.20	-5.62%	6,835,382
May 25, 2026	68.50	69.79	66.59	68.02	68.02	-	5,954,873
May 22, 2026	66.67	68.65	65.08	68.02	68.02	2.02%	5,773,145
May 21, 2026	69.98	71.71	66.48	66.67	66.67	-4.11%	7,778,285
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