SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	48.63	58.13	48.48	55.88	55.88	13.35%	15,932,320
Jun 9, 2026	46.42	49.50	46.24	49.30	49.30	8.33%	7,160,223
Jun 8, 2026	45.90	47.58	44.80	45.51	45.51	-6.26%	5,273,768
Jun 5, 2026	48.01	49.95	47.02	48.55	48.55	-0.16%	5,074,620
Jun 4, 2026	46.78	49.62	46.73	48.63	48.63	2.16%	6,369,351
Jun 3, 2026	48.72	49.62	46.71	47.60	47.60	-2.08%	7,302,984
Jun 2, 2026	47.20	49.98	46.74	48.61	48.61	3.07%	6,239,376
Jun 1, 2026	49.65	50.68	47.12	47.16	47.16	-4.94%	5,989,742
May 29, 2026	52.07	52.58	48.52	49.61	49.61	-4.60%	7,888,512
May 28, 2026	47.64	52.78	47.61	52.00	52.00	7.19%	8,902,177
May 27, 2026	49.30	50.53	47.98	48.51	48.51	-0.63%	5,984,006
May 26, 2026	50.68	50.68	47.47	48.82	48.82	-4.41%	8,094,972
May 25, 2026	52.00	52.28	50.20	51.07	51.07	-1.33%	7,930,290
May 22, 2026	49.59	52.35	49.40	51.76	51.76	4.57%	8,922,752
May 21, 2026	55.60	55.99	48.89	49.50	49.50	-10.54%	11,663,480
May 20, 2026	56.30	56.77	54.88	55.33	55.33	-4.52%	10,428,950
May 19, 2026	54.49	57.95	52.55	57.95	57.95	5.46%	11,805,110
May 18, 2026	55.35	55.86	52.50	54.95	54.95	0.62%	7,860,411
May 15, 2026	53.31	56.68	51.81	54.61	54.61	0.53%	11,065,180
May 14, 2026	56.35	57.99	53.01	54.32	54.32	-4.05%	11,738,820
May 13, 2026	54.15	57.13	53.10	56.61	56.61	2.52%	11,612,370
May 12, 2026	58.27	58.27	54.50	55.22	55.22	-6.90%	15,180,670
May 11, 2026	53.80	59.83	53.80	59.31	59.31	12.97%	18,545,650
May 8, 2026	55.21	55.35	52.00	52.50	52.50	-8.22%	14,372,290
May 7, 2026	54.49	57.96	53.03	57.20	57.20	3.08%	16,274,710
May 6, 2026	54.26	58.32	52.02	55.49	55.49	4.30%	20,212,500
Apr 30, 2026	49.22	56.34	47.88	53.20	53.20	7.04%	22,987,580
Apr 29, 2026	51.68	52.24	47.50	49.70	49.70	-8.62%	23,422,950
Apr 28, 2026	50.00	55.22	47.87	54.39	54.39	17.73%	31,793,440
Apr 27, 2026	43.61	46.20	43.61	46.20	46.20	20.00%	10,563,170
Apr 24, 2026	35.62	40.00	35.01	38.50	38.50	5.02%	15,274,240
Apr 23, 2026	39.39	40.50	36.30	36.66	36.66	-7.96%	15,326,020
Apr 22, 2026	35.34	41.87	35.00	39.83	39.83	13.83%	18,626,480
Apr 21, 2026	33.03	36.30	32.20	34.99	34.99	4.45%	16,563,840
Apr 20, 2026	34.58	36.37	33.33	33.50	33.50	-6.29%	17,549,260
Apr 17, 2026	31.78	37.96	31.78	35.75	35.75	13.03%	21,553,890
Apr 16, 2026	31.58	31.99	30.61	31.63	31.63	-0.41%	6,435,329
Apr 15, 2026	33.00	33.69	31.40	31.76	31.76	-2.01%	9,248,872
Apr 14, 2026	31.96	33.45	31.44	32.41	32.41	3.45%	10,318,820
Apr 13, 2026	31.31	32.56	31.03	31.33	31.33	-2.19%	9,137,189
Apr 10, 2026	32.10	34.13	32.00	32.03	32.03	0.75%	11,926,150
Apr 9, 2026	31.00	33.50	30.50	31.79	31.79	1.47%	13,089,240
Apr 8, 2026	30.00	31.88	29.40	31.33	31.33	10.51%	9,743,299
Apr 7, 2026	28.80	29.80	28.24	28.35	28.35	-1.90%	6,391,191
Apr 3, 2026	28.40	30.30	28.20	28.90	28.90	3.25%	8,068,965
Apr 2, 2026	29.16	29.50	27.66	27.99	27.99	-5.92%	5,439,242
Apr 1, 2026	30.29	30.36	28.80	29.75	29.75	2.98%	6,374,367
Mar 31, 2026	31.59	31.59	28.65	28.89	28.89	-8.05%	9,627,784
Mar 30, 2026	30.90	32.04	30.30	31.42	31.42	0.06%	7,507,876
Mar 27, 2026	28.00	32.56	28.00	31.40	31.40	7.06%	11,401,920