SHA:688543 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	43.20	43.43	41.97	42.46	42.46	-2.30%	3,612,701
Jun 1, 2026	43.38	44.33	43.25	43.46	43.46	0.49%	4,413,720
May 29, 2026	45.88	46.00	42.98	43.25	43.25	-5.09%	5,834,354
May 28, 2026	45.01	45.89	44.26	45.57	45.57	1.29%	4,482,700
May 27, 2026	46.50	46.86	44.63	44.99	44.99	-3.12%	4,570,804
May 26, 2026	47.51	47.74	45.68	46.44	46.44	-2.56%	4,401,890
May 25, 2026	47.27	47.97	46.68	47.66	47.66	0.48%	4,190,587
May 22, 2026	48.00	48.00	46.80	47.43	47.43	-0.18%	3,632,302
May 21, 2026	50.67	50.67	48.17	48.27	47.52	-4.11%	5,515,292
May 20, 2026	50.03	50.56	49.28	50.33	49.55	-0.07%	6,721,372
May 19, 2026	49.76	50.38	49.13	50.37	49.58	0.73%	4,450,202
May 18, 2026	49.59	50.66	49.09	50.00	49.22	0.55%	5,054,461
May 15, 2026	50.01	50.75	49.40	49.73	48.95	-1.14%	4,937,475
May 14, 2026	52.50	52.64	50.30	50.30	49.52	-4.19%	6,850,533
May 13, 2026	52.23	52.62	51.74	52.50	51.68	-0.43%	4,929,946
May 12, 2026	53.53	53.58	51.73	52.73	51.91	-1.94%	7,470,346
May 11, 2026	54.60	55.25	53.39	53.77	52.93	-1.24%	7,434,906
May 8, 2026	52.43	54.50	52.19	54.44	53.60	3.57%	8,917,007
May 7, 2026	52.09	52.73	51.58	52.57	51.75	0.64%	5,879,178
May 6, 2026	53.08	53.79	52.07	52.23	51.42	-1.52%	8,069,952
Apr 30, 2026	52.92	53.58	52.63	53.04	52.22	-0.20%	5,192,222
Apr 29, 2026	52.87	53.58	51.86	53.15	52.32	-2.91%	8,769,753
Apr 28, 2026	55.93	56.25	54.18	54.74	53.89	-2.75%	5,022,384
Apr 27, 2026	55.83	56.48	55.26	56.29	55.42	0.91%	3,945,471
Apr 24, 2026	57.51	57.91	55.50	55.78	54.92	-3.46%	6,029,940
Apr 23, 2026	58.75	59.83	57.17	57.78	56.89	-2.24%	7,082,500
Apr 22, 2026	58.95	59.25	58.21	59.11	58.19	-0.66%	5,612,573
Apr 21, 2026	60.42	61.30	59.35	59.50	58.58	-1.79%	6,536,477
Apr 20, 2026	59.47	60.83	59.28	60.58	59.64	1.85%	7,979,338
Apr 17, 2026	59.17	59.94	58.27	59.48	58.56	-0.07%	6,403,244
Apr 16, 2026	59.33	60.23	58.44	59.53	58.60	1.03%	6,414,387
Apr 15, 2026	60.49	60.68	58.57	58.92	58.00	-2.48%	7,422,605
Apr 14, 2026	60.83	60.83	59.65	60.42	59.48	-0.55%	7,258,087
Apr 13, 2026	58.43	60.82	58.41	60.75	59.81	3.13%	8,399,687
Apr 10, 2026	57.50	60.16	57.11	58.91	57.99	3.29%	8,860,690
Apr 9, 2026	56.77	57.42	56.67	57.03	56.15	-0.71%	4,968,646
Apr 8, 2026	55.67	57.48	55.43	57.44	56.55	4.44%	7,953,923
Apr 7, 2026	54.72	55.55	54.21	55.00	54.15	0.61%	3,615,174
Apr 3, 2026	55.40	55.73	54.10	54.67	53.82	-1.28%	4,552,042
Apr 2, 2026	55.29	56.42	54.71	55.38	54.51	-0.49%	5,533,836
Apr 1, 2026	56.33	56.67	55.24	55.65	54.79	0.01%	5,442,212
Mar 31, 2026	56.57	57.32	55.47	55.64	54.78	-1.32%	6,983,713
Mar 30, 2026	55.00	56.63	54.53	56.38	55.51	2.10%	7,071,238
Mar 27, 2026	53.65	55.71	53.36	55.23	54.37	1.95%	6,085,091
Mar 26, 2026	56.08	56.46	53.83	54.17	53.32	-4.36%	7,305,073
Mar 25, 2026	54.19	57.22	53.89	56.63	55.75	3.17%	12,583,463
Mar 24, 2026	52.73	55.13	51.67	54.89	54.04	5.31%	10,161,495
Mar 23, 2026	52.61	54.58	51.57	52.13	51.32	-2.27%	7,488,185
Mar 20, 2026	55.09	55.47	53.22	53.33	52.50	-3.32%	5,839,308
Mar 19, 2026	55.99	57.04	54.58	55.17	54.31	-2.42%	5,775,378