SHA:688545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	120.50	126.58	109.99	111.00	111.00	-7.18%	18,396,295
Jul 9, 2026	116.00	120.58	115.20	119.59	119.59	7.54%	14,948,794
Jul 8, 2026	109.37	115.78	104.00	111.21	111.21	3.17%	14,392,851
Jul 7, 2026	108.14	111.06	105.00	107.79	107.79	-1.90%	10,925,870
Jul 6, 2026	114.77	115.90	104.58	109.88	109.88	-2.60%	16,382,480
Jul 3, 2026	121.60	125.88	112.80	112.81	112.81	-10.16%	19,467,678
Jul 2, 2026	132.10	137.98	120.01	125.57	125.57	-10.88%	17,101,920
Jul 1, 2026	133.00	148.38	132.00	140.90	140.90	5.89%	22,020,670
Jun 30, 2026	128.50	138.10	125.00	133.06	133.06	-1.19%	19,735,210
Jun 29, 2026	122.00	135.00	115.08	134.66	134.66	13.83%	25,349,530
Jun 26, 2026	121.00	129.98	118.00	118.30	118.30	-5.89%	25,225,590
Jun 25, 2026	114.78	132.30	105.70	125.70	125.70	14.01%	31,429,563
Jun 24, 2026	102.55	112.55	101.23	110.25	110.25	5.20%	16,170,091
Jun 23, 2026	112.52	113.49	103.18	104.80	104.80	-7.75%	15,631,968
Jun 22, 2026	112.50	117.68	108.00	113.60	113.60	3.50%	19,553,918
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