SHA:688550 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	45.00	46.43	44.78	45.44	-	0.58%	2,647,668
Jun 10, 2026	44.63	45.85	43.83	45.18	45.18	-0.99%	4,429,823
Jun 9, 2026	44.70	46.60	43.25	45.63	45.63	3.00%	6,500,418
Jun 8, 2026	41.70	44.84	41.70	44.30	44.30	2.19%	7,014,952
Jun 5, 2026	40.97	45.85	40.83	43.35	43.35	4.58%	10,566,270
Jun 4, 2026	41.12	42.03	40.90	41.45	41.45	-1.19%	5,045,873
Jun 3, 2026	42.85	43.41	40.90	41.95	41.95	-2.03%	10,158,210
Jun 2, 2026	45.55	45.99	42.50	42.82	42.82	-6.93%	9,581,041
Jun 1, 2026	45.26	46.70	44.48	46.01	46.01	-1.05%	8,344,959
May 29, 2026	53.03	53.50	45.00	46.50	46.50	-12.56%	14,608,060
May 28, 2026	53.13	53.98	51.73	53.18	53.18	-0.69%	6,826,335
May 27, 2026	54.36	56.36	54.00	54.45	53.55	-1.32%	7,767,072
May 26, 2026	51.00	56.58	49.68	55.18	54.27	7.29%	14,308,630
May 25, 2026	50.95	53.58	50.11	51.43	50.58	1.80%	8,204,107
May 22, 2026	49.78	52.00	49.00	50.52	49.68	1.96%	8,026,328
May 21, 2026	49.71	52.10	49.01	49.55	48.73	0.14%	12,528,790
May 20, 2026	45.90	50.23	45.37	49.48	48.66	7.33%	10,570,290
May 19, 2026	46.39	46.39	44.53	46.10	45.34	-0.19%	4,962,177
May 18, 2026	47.00	47.15	45.35	46.19	45.43	-2.12%	6,132,299
May 15, 2026	46.76	48.43	45.70	47.19	46.41	0.92%	7,690,620
May 14, 2026	46.28	47.20	45.30	46.76	45.99	1.65%	7,808,999
May 13, 2026	42.99	46.85	42.60	46.00	45.24	6.24%	11,122,910
May 12, 2026	42.81	44.19	42.32	43.30	42.58	0.81%	4,073,562
May 11, 2026	43.05	43.29	42.23	42.95	42.24	0.54%	4,127,535
May 8, 2026	42.35	43.17	42.03	42.72	42.01	0.26%	3,144,506
May 7, 2026	40.96	42.77	40.58	42.61	41.91	4.03%	4,007,786
May 6, 2026	40.00	41.99	40.00	40.96	40.28	3.04%	3,686,504
Apr 30, 2026	39.75	39.93	39.12	39.75	39.09	0.53%	2,493,038
Apr 29, 2026	38.80	39.57	38.80	39.54	38.89	0.94%	1,785,501
Apr 28, 2026	39.93	39.98	39.04	39.17	38.52	-2.12%	2,186,933
Apr 27, 2026	40.51	41.01	39.60	40.02	39.36	-2.32%	3,157,464
Apr 24, 2026	41.55	41.82	40.37	40.97	40.29	-3.69%	3,471,092
Apr 23, 2026	42.55	42.86	41.64	42.54	41.84	0.35%	3,719,495
Apr 22, 2026	41.70	42.44	41.60	42.39	41.69	1.07%	3,058,139
Apr 21, 2026	41.78	42.20	41.32	41.94	41.25	-	2,321,798
Apr 20, 2026	42.63	42.77	41.59	41.94	41.25	-1.78%	4,037,507
Apr 17, 2026	41.91	43.30	41.51	42.70	41.99	1.69%	3,259,005
Apr 16, 2026	42.00	42.17	41.40	41.99	41.30	0.72%	2,133,573
Apr 15, 2026	42.50	42.59	41.55	41.69	41.00	-1.28%	2,085,754
Apr 14, 2026	41.00	42.50	40.85	42.23	41.53	3.81%	3,770,441
Apr 13, 2026	39.98	40.95	39.80	40.68	40.01	1.07%	2,334,613
Apr 10, 2026	40.49	40.87	40.25	40.25	39.58	0.32%	2,115,673
Apr 9, 2026	40.87	40.95	39.93	40.12	39.46	-2.15%	2,749,668
Apr 8, 2026	39.70	41.14	39.56	41.00	40.32	5.13%	3,547,657
Apr 7, 2026	39.50	40.39	38.61	39.00	38.36	-1.99%	3,020,564
Apr 3, 2026	38.97	40.20	38.50	39.79	39.13	2.68%	3,443,556
Apr 2, 2026	39.90	39.90	38.56	38.75	38.11	-3.41%	2,582,020
Apr 1, 2026	39.60	40.22	39.21	40.12	39.46	3.54%	2,660,459
Mar 31, 2026	39.39	39.70	38.59	38.75	38.11	-2.17%	3,115,436
Mar 30, 2026	40.00	40.40	39.50	39.61	38.96	-3.44%	4,029,831