SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	79.90	81.44	74.21	75.20	75.20	-6.86%	14,191,200
May 28, 2026	75.00	81.98	74.99	80.74	80.74	6.04%	18,235,370
May 27, 2026	79.00	79.66	75.23	76.14	76.14	-1.62%	14,009,040
May 26, 2026	81.20	82.20	76.19	77.39	77.39	-4.65%	14,799,320
May 25, 2026	81.80	82.54	78.11	81.16	81.16	-1.02%	15,615,680
May 22, 2026	78.94	83.01	76.84	82.00	82.00	4.61%	19,060,580
May 21, 2026	88.99	91.73	77.96	78.39	78.39	-9.38%	29,630,690
May 20, 2026	87.50	89.34	83.10	86.50	86.50	-0.92%	23,439,840
May 19, 2026	88.99	89.00	82.01	87.30	87.30	-7.03%	25,056,410
May 18, 2026	93.00	98.00	90.29	93.90	93.90	1.33%	22,513,360
May 15, 2026	90.73	97.00	85.50	92.67	92.67	4.08%	26,271,820
May 14, 2026	89.65	94.55	86.00	89.04	89.04	-1.31%	26,345,760
May 13, 2026	75.70	94.93	75.70	90.22	90.22	12.77%	32,972,180
May 12, 2026	77.00	83.08	75.16	80.00	80.00	5.82%	35,112,640
May 11, 2026	72.02	75.60	71.55	75.60	75.60	20.00%	27,260,060
May 8, 2026	59.60	66.66	58.11	63.00	63.00	6.78%	20,650,130
May 7, 2026	55.80	59.87	55.40	59.00	59.00	6.96%	11,173,220
May 6, 2026	56.00	58.46	54.70	55.16	55.16	0.49%	11,398,090
Apr 30, 2026	52.18	55.49	52.00	54.89	54.89	5.46%	9,998,436
Apr 29, 2026	52.78	52.93	51.25	52.05	52.05	-1.63%	6,789,736
Apr 28, 2026	53.86	55.51	52.78	52.91	52.91	-2.22%	7,831,663
Apr 27, 2026	51.51	55.70	51.51	54.11	54.11	4.95%	10,079,090
Apr 24, 2026	51.00	53.68	51.00	51.56	51.56	0.12%	5,998,036
Apr 23, 2026	53.20	53.81	50.96	51.50	51.50	-2.09%	4,496,499
Apr 22, 2026	53.00	53.73	51.90	52.60	52.60	-0.77%	4,988,183
Apr 21, 2026	52.27	53.76	50.83	53.01	53.01	0.57%	5,190,682
Apr 20, 2026	51.90	53.56	51.09	52.71	52.71	1.76%	5,326,676
Apr 17, 2026	51.92	52.68	51.33	51.80	51.80	-0.86%	4,135,284
Apr 16, 2026	52.33	53.15	51.10	52.25	52.25	0.33%	5,211,376
Apr 15, 2026	51.00	54.34	50.51	52.08	52.08	3.01%	8,863,211
Apr 14, 2026	50.60	51.77	50.15	50.56	50.56	2.10%	5,689,713
Apr 13, 2026	48.50	50.19	48.37	49.52	49.52	1.08%	4,940,002
Apr 10, 2026	49.68	50.25	48.75	48.99	48.99	1.11%	4,929,581
Apr 9, 2026	48.00	49.21	47.91	48.45	48.45	-1.52%	3,673,649
Apr 8, 2026	46.05	49.45	45.60	49.20	49.20	10.07%	7,325,169
Apr 7, 2026	45.58	46.17	44.60	44.70	44.70	-0.64%	2,323,435
Apr 3, 2026	44.90	45.84	44.60	44.99	44.99	0.90%	2,995,819
Apr 2, 2026	46.80	46.88	44.38	44.59	44.59	-4.31%	3,426,006
Apr 1, 2026	47.55	47.83	46.28	46.60	46.60	2.06%	3,410,075
Mar 31, 2026	47.50	47.77	45.54	45.66	45.66	-4.58%	3,508,170
Mar 30, 2026	47.18	48.71	46.40	47.85	47.85	0.89%	3,958,742
Mar 27, 2026	45.14	47.66	44.90	47.43	47.43	2.89%	3,547,953
Mar 26, 2026	47.00	47.05	45.55	46.10	46.10	-2.08%	2,713,415
Mar 25, 2026	46.20	48.38	45.82	47.08	47.08	3.50%	4,943,154
Mar 24, 2026	45.43	45.60	43.24	45.49	45.49	2.64%	4,163,179
Mar 23, 2026	45.60	46.20	44.00	44.32	44.32	-5.22%	5,056,654
Mar 20, 2026	48.49	48.80	46.61	46.76	46.76	-2.36%	4,999,658
Mar 19, 2026	49.80	50.15	47.60	47.89	47.89	-5.77%	5,500,125
Mar 18, 2026	50.58	51.33	49.52	50.82	50.82	1.60%	2,997,926
Mar 17, 2026	51.81	51.90	49.38	50.02	50.02	-3.66%	6,523,101