SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	110.00	112.20	106.73	109.76	109.76	-3.72%	18,443,770
Jun 17, 2026	104.22	117.17	101.10	114.00	114.00	4.50%	27,198,710
Jun 16, 2026	112.82	120.00	108.77	109.09	109.09	-5.14%	22,891,030
Jun 15, 2026	108.00	115.88	104.80	115.00	115.00	6.48%	24,716,030
Jun 12, 2026	111.69	111.69	98.00	108.00	108.00	3.63%	33,525,560
Jun 11, 2026	91.50	104.52	91.00	104.52	104.22	20.00%	19,856,850
Jun 10, 2026	80.83	90.02	80.00	87.10	86.85	5.17%	21,166,700
Jun 9, 2026	83.32	85.67	79.39	82.82	82.58	2.88%	13,672,172
Jun 8, 2026	81.91	84.50	79.60	80.50	80.27	-6.57%	14,606,849
Jun 5, 2026	87.00	90.75	84.91	86.16	85.91	-4.12%	16,746,600
Jun 4, 2026	77.25	90.66	76.11	89.86	89.60	14.01%	24,175,710
Jun 3, 2026	75.00	82.20	74.01	78.82	78.59	5.05%	16,031,240
Jun 2, 2026	73.51	76.00	72.92	75.03	74.81	1.02%	8,296,389
Jun 1, 2026	75.91	76.90	72.80	74.27	74.06	-1.24%	11,080,430
May 29, 2026	79.90	81.44	74.21	75.20	74.98	-6.86%	14,191,200
May 28, 2026	75.00	81.98	74.99	80.74	80.51	6.04%	18,235,370
May 27, 2026	79.00	79.66	75.23	76.14	75.92	-1.62%	14,009,040
May 26, 2026	81.20	82.20	76.19	77.39	77.17	-4.65%	14,799,320
May 25, 2026	81.80	82.54	78.11	81.16	80.93	-1.02%	15,615,680
May 22, 2026	78.94	83.01	76.84	82.00	81.76	4.61%	19,060,580
May 21, 2026	88.99	91.73	77.96	78.39	78.17	-9.38%	29,630,690
May 20, 2026	87.50	89.34	83.10	86.50	86.25	-0.92%	23,439,840
May 19, 2026	88.99	89.00	82.01	87.30	87.05	-7.03%	25,056,410
May 18, 2026	93.00	98.00	90.29	93.90	93.63	1.33%	22,513,360
May 15, 2026	90.73	97.00	85.50	92.67	92.40	4.08%	26,271,820
May 14, 2026	89.65	94.55	86.00	89.04	88.78	-1.31%	26,345,760
May 13, 2026	75.70	94.93	75.70	90.22	89.96	12.78%	32,972,180
May 12, 2026	77.00	83.08	75.16	80.00	79.77	5.82%	35,112,640
May 11, 2026	72.02	75.60	71.55	75.60	75.38	20.00%	27,260,060
May 8, 2026	59.60	66.66	58.11	63.00	62.82	6.78%	20,650,130
May 7, 2026	55.80	59.87	55.40	59.00	58.83	6.96%	11,173,220
May 6, 2026	56.00	58.46	54.70	55.16	55.00	0.49%	11,398,090
Apr 30, 2026	52.18	55.49	52.00	54.89	54.73	5.46%	9,998,436
Apr 29, 2026	52.78	52.93	51.25	52.05	51.90	-1.63%	6,789,736
Apr 28, 2026	53.86	55.51	52.78	52.91	52.76	-2.22%	7,831,663
Apr 27, 2026	51.51	55.70	51.51	54.11	53.95	4.95%	10,079,090
Apr 24, 2026	51.00	53.68	51.00	51.56	51.41	0.12%	5,998,036
Apr 23, 2026	53.20	53.81	50.96	51.50	51.35	-2.09%	4,496,499
Apr 22, 2026	53.00	53.73	51.90	52.60	52.45	-0.77%	4,988,183
Apr 21, 2026	52.27	53.76	50.83	53.01	52.86	0.57%	5,190,682
Apr 20, 2026	51.90	53.56	51.09	52.71	52.56	1.76%	5,326,676
Apr 17, 2026	51.92	52.68	51.33	51.80	51.65	-0.86%	4,135,284
Apr 16, 2026	52.33	53.15	51.10	52.25	52.10	0.33%	5,211,376
Apr 15, 2026	51.00	54.34	50.51	52.08	51.93	3.01%	8,863,211
Apr 14, 2026	50.60	51.77	50.15	50.56	50.41	2.10%	5,689,713
Apr 13, 2026	48.50	50.19	48.37	49.52	49.38	1.08%	4,940,002
Apr 10, 2026	49.68	50.25	48.75	48.99	48.85	1.11%	4,929,581
Apr 9, 2026	48.00	49.21	47.91	48.45	48.31	-1.52%	3,673,649
Apr 8, 2026	46.05	49.45	45.60	49.20	49.06	10.07%	7,325,169
Apr 7, 2026	45.58	46.17	44.60	44.70	44.57	-0.64%	2,323,435