SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	29.21	29.24	27.53	28.41	28.41	-1.15%	3,411,443
Jun 18, 2026	28.76	29.28	28.23	28.74	28.74	-0.24%	3,028,128
Jun 17, 2026	28.88	29.35	28.32	28.81	28.81	-0.96%	2,722,728
Jun 16, 2026	29.64	29.65	28.88	29.09	29.09	-1.56%	4,004,549
Jun 15, 2026	28.49	29.97	28.36	29.55	29.55	2.14%	4,301,726
Jun 12, 2026	27.88	29.73	27.40	28.93	28.93	5.04%	5,643,133
Jun 11, 2026	27.12	27.85	26.80	27.57	27.54	0.80%	3,060,551
Jun 10, 2026	27.99	28.88	27.01	27.35	27.32	-2.50%	3,591,067
Jun 9, 2026	28.32	28.32	27.32	28.05	28.02	0.83%	3,181,192
Jun 8, 2026	29.00	29.35	27.44	27.82	27.79	-5.76%	4,298,224
Jun 5, 2026	29.30	29.96	28.93	29.52	29.49	-0.03%	3,777,931
Jun 4, 2026	30.14	30.15	29.23	29.53	29.50	-0.54%	3,287,487
Jun 3, 2026	29.46	30.56	29.22	29.69	29.66	0.78%	5,761,850
Jun 2, 2026	31.41	31.47	29.19	29.46	29.43	-5.55%	9,867,686
Jun 1, 2026	31.33	31.85	31.01	31.19	31.16	-0.35%	2,634,680
May 29, 2026	32.60	33.20	30.87	31.30	31.27	-5.01%	3,818,849
May 28, 2026	33.21	33.21	32.06	32.95	32.92	0.61%	3,088,101
May 27, 2026	34.10	34.10	32.43	32.75	32.72	-2.82%	3,291,379
May 26, 2026	34.70	34.75	33.38	33.70	33.66	-2.88%	3,701,843
May 25, 2026	35.02	35.95	34.03	34.70	34.66	-1.48%	3,593,548
May 22, 2026	35.06	35.41	34.60	35.22	35.18	0.40%	3,047,285
May 21, 2026	36.67	36.88	35.00	35.08	35.04	-3.28%	4,414,073
May 20, 2026	36.00	36.65	35.60	36.27	36.23	-0.27%	3,010,628
May 19, 2026	37.02	37.37	36.10	36.37	36.33	-2.47%	4,022,481
May 18, 2026	35.22	37.99	35.22	37.29	37.25	0.38%	5,397,788
May 15, 2026	37.51	38.14	36.88	37.15	37.11	-1.33%	3,973,406
May 14, 2026	39.68	40.10	37.65	37.65	37.61	-5.24%	5,399,582
May 13, 2026	39.32	40.00	39.02	39.73	39.69	-0.48%	4,600,440
May 12, 2026	40.88	40.88	39.60	39.92	39.88	-2.42%	6,532,222
May 11, 2026	42.15	42.27	40.70	40.91	40.87	-2.50%	8,256,298
May 8, 2026	39.51	42.49	38.85	41.96	41.92	5.59%	11,621,910
May 7, 2026	40.01	40.21	39.19	39.74	39.70	-0.67%	5,458,267
May 6, 2026	40.08	40.97	39.61	40.01	39.97	-0.17%	7,544,118
Apr 30, 2026	40.00	40.50	38.44	40.08	40.04	1.08%	7,218,916
Apr 29, 2026	41.78	41.78	39.50	39.65	39.61	-3.20%	5,248,577
Apr 28, 2026	42.91	42.91	40.41	40.96	40.92	-4.79%	4,496,275
Apr 27, 2026	43.00	43.38	41.82	43.02	42.97	-0.72%	7,161,345
Apr 24, 2026	46.46	47.01	43.18	43.33	43.28	-6.05%	6,254,127
Apr 23, 2026	49.37	50.68	45.68	46.12	46.07	-9.50%	9,590,005
Apr 22, 2026	46.31	51.20	46.10	50.96	50.91	6.34%	13,260,640
Apr 21, 2026	50.12	50.80	47.50	47.92	47.87	-4.62%	8,595,464
Apr 20, 2026	49.97	53.79	49.97	50.24	50.19	3.16%	13,065,620
Apr 17, 2026	46.53	49.55	46.32	48.70	48.65	4.02%	9,538,061
Apr 16, 2026	45.55	47.68	45.10	46.82	46.77	2.12%	7,332,404
Apr 15, 2026	44.83	46.25	44.80	45.85	45.80	-0.54%	7,921,738
Apr 14, 2026	42.50	46.80	41.99	46.10	46.05	10.63%	15,876,000
Apr 13, 2026	38.07	42.47	38.07	41.67	41.63	8.66%	11,852,640
Apr 10, 2026	37.44	38.60	37.44	38.35	38.31	3.17%	6,126,969
Apr 9, 2026	38.22	38.49	36.50	37.17	37.13	-3.45%	7,793,139
Apr 8, 2026	38.31	39.48	38.15	38.50	38.46	1.99%	9,193,305