SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	49.71	51.13	49.01	50.48	-	2.02%	3,824,929
May 20, 2026	45.90	50.23	45.37	49.48	49.48	7.33%	10,570,290
May 19, 2026	46.39	46.39	44.53	46.10	46.10	-0.19%	4,962,177
May 18, 2026	47.00	47.15	45.35	46.19	46.19	-2.12%	6,132,299
May 15, 2026	46.76	48.43	45.70	47.19	47.19	0.92%	7,690,620
May 14, 2026	46.28	47.20	45.30	46.76	46.76	1.65%	7,808,999
May 13, 2026	42.99	46.85	42.60	46.00	46.00	6.24%	11,122,910
May 12, 2026	42.81	44.19	42.32	43.30	43.30	0.81%	4,073,562
May 11, 2026	43.05	43.29	42.23	42.95	42.95	0.54%	4,127,535
May 8, 2026	42.35	43.17	42.03	42.72	42.72	0.26%	3,144,506
May 7, 2026	40.96	42.77	40.58	42.61	42.61	4.03%	4,007,786
May 6, 2026	40.00	41.99	40.00	40.96	40.96	3.04%	3,686,504
Apr 30, 2026	39.75	39.93	39.12	39.75	39.75	0.53%	2,493,038
Apr 29, 2026	38.80	39.57	38.80	39.54	39.54	0.94%	1,785,501
Apr 28, 2026	39.93	39.98	39.04	39.17	39.17	-2.12%	2,186,933
Apr 27, 2026	40.51	41.01	39.60	40.02	40.02	-2.32%	3,157,464
Apr 24, 2026	41.55	41.82	40.37	40.97	40.97	-3.69%	3,471,092
Apr 23, 2026	42.55	42.86	41.64	42.54	42.54	0.35%	3,719,495
Apr 22, 2026	41.70	42.44	41.60	42.39	42.39	1.07%	3,058,139
Apr 21, 2026	41.78	42.20	41.32	41.94	41.94	-	2,321,798
Apr 20, 2026	42.63	42.77	41.59	41.94	41.94	-1.78%	4,037,507
Apr 17, 2026	41.91	43.30	41.51	42.70	42.70	1.69%	3,259,005
Apr 16, 2026	42.00	42.17	41.40	41.99	41.99	0.72%	2,133,573
Apr 15, 2026	42.50	42.59	41.55	41.69	41.69	-1.28%	2,085,754
Apr 14, 2026	41.00	42.50	40.85	42.23	42.23	3.81%	3,770,441
Apr 13, 2026	39.98	40.95	39.80	40.68	40.68	1.07%	2,334,613
Apr 10, 2026	40.49	40.87	40.25	40.25	40.25	0.32%	2,115,673
Apr 9, 2026	40.87	40.95	39.93	40.12	40.12	-2.15%	2,749,668
Apr 8, 2026	39.70	41.14	39.56	41.00	41.00	5.13%	3,547,657
Apr 7, 2026	39.50	40.39	38.61	39.00	39.00	-1.99%	3,020,564
Apr 3, 2026	38.97	40.20	38.50	39.79	39.79	2.68%	3,443,556
Apr 2, 2026	39.90	39.90	38.56	38.75	38.75	-3.41%	2,582,020
Apr 1, 2026	39.60	40.22	39.21	40.12	40.12	3.54%	2,660,459
Mar 31, 2026	39.39	39.70	38.59	38.75	38.75	-2.17%	3,115,436
Mar 30, 2026	40.00	40.40	39.50	39.61	39.61	-3.44%	4,029,831
Mar 27, 2026	41.99	43.00	39.21	41.02	41.02	-8.64%	7,645,361
Mar 26, 2026	42.70	45.00	42.01	44.90	44.90	6.05%	4,959,314
Mar 25, 2026	42.19	43.10	41.01	42.34	42.34	0.91%	3,381,559
Mar 24, 2026	38.51	42.20	37.50	41.96	41.96	11.60%	5,092,281
Mar 23, 2026	39.80	39.82	37.01	37.60	37.60	-6.93%	4,030,847
Mar 20, 2026	41.15	41.50	40.40	40.40	40.40	-1.51%	1,989,461
Mar 19, 2026	42.44	42.44	40.86	41.02	41.02	-4.16%	3,485,678
Mar 18, 2026	43.10	43.18	42.35	42.80	42.80	-0.35%	2,655,392
Mar 17, 2026	44.40	44.68	42.92	42.95	42.95	-3.61%	2,732,600
Mar 16, 2026	45.16	45.31	43.65	44.56	44.56	-1.66%	3,377,033
Mar 13, 2026	45.11	46.48	44.95	45.31	45.31	-0.57%	2,466,646
Mar 12, 2026	45.00	46.11	44.51	45.57	45.57	1.18%	3,056,453
Mar 11, 2026	46.30	46.50	45.00	45.04	45.04	-2.53%	3,962,126
Mar 10, 2026	45.35	47.60	45.35	46.21	46.21	3.56%	4,337,343
Mar 9, 2026	44.40	45.12	43.44	44.62	44.62	-1.63%	3,060,388