SHA:688530 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	30.87	30.87	29.18	29.33	29.33	-4.99%	7,234,293
Mar 25, 2026	28.98	33.01	28.50	30.87	30.87	8.74%	12,629,350
Mar 24, 2026	27.17	28.43	25.88	28.39	28.39	8.11%	9,385,947
Mar 23, 2026	27.61	27.64	25.81	26.26	26.26	-5.61%	7,292,700
Mar 20, 2026	29.00	29.50	27.66	27.82	27.82	-3.47%	5,829,883
Mar 19, 2026	28.88	29.43	28.30	28.82	28.82	-3.35%	5,912,227
Mar 18, 2026	30.30	30.33	29.17	29.82	29.82	1.43%	6,677,095
Mar 17, 2026	32.10	32.60	29.00	29.40	29.40	-7.40%	10,701,890
Mar 16, 2026	32.50	32.78	31.20	31.75	31.75	-1.49%	8,597,504
Mar 13, 2026	33.43	34.44	32.23	32.23	32.23	-6.44%	8,695,866
Mar 12, 2026	32.90	34.76	32.16	34.45	34.45	3.98%	13,992,780
Mar 11, 2026	34.91	36.41	33.02	33.13	33.13	-4.63%	10,065,700
Mar 10, 2026	34.30	35.85	34.00	34.74	34.74	6.34%	12,279,420
Mar 9, 2026	32.25	33.44	30.50	32.67	32.67	-1.66%	12,186,980
Mar 6, 2026	34.08	34.72	33.07	33.22	33.22	-4.51%	9,861,144
Mar 5, 2026	36.00	36.87	34.10	34.79	34.79	-1.50%	13,963,000