SHA:688553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.08	16.42	15.99	16.36	16.36	3.22%	6,476,292
Jun 11, 2026	16.23	16.41	15.63	15.85	15.85	-2.76%	4,168,957
Jun 10, 2026	15.83	16.33	15.83	16.30	16.30	1.18%	5,256,673
Jun 9, 2026	16.11	16.35	15.92	16.11	16.11	-0.43%	4,955,039
Jun 8, 2026	16.86	16.97	15.97	16.18	16.18	-5.49%	7,851,226
Jun 5, 2026	16.44	17.64	16.41	17.12	17.12	5.35%	10,934,510
Jun 4, 2026	16.52	16.82	16.12	16.25	16.25	-3.39%	6,504,708
Jun 3, 2026	17.17	17.26	16.58	16.82	16.82	-1.92%	4,872,817
Jun 2, 2026	17.33	17.52	16.49	17.15	17.15	-1.72%	8,352,559
Jun 1, 2026	18.14	18.58	17.31	17.45	17.45	-1.52%	7,788,879
May 29, 2026	17.94	18.18	17.41	17.72	17.72	-0.95%	6,405,997
May 28, 2026	18.49	18.50	17.56	17.89	17.89	-2.82%	6,362,256
May 27, 2026	18.80	18.99	18.24	18.41	18.41	-2.28%	5,885,152
May 26, 2026	19.21	19.31	18.55	18.84	18.84	-2.48%	6,367,277
May 25, 2026	19.71	20.01	19.11	19.32	19.32	-2.77%	6,898,523
May 22, 2026	20.52	20.72	19.70	19.87	19.87	-3.68%	9,720,322
May 21, 2026	21.29	22.09	20.56	20.63	20.63	-1.57%	11,227,800
May 20, 2026	20.03	21.44	19.85	20.96	20.96	4.54%	11,523,330
May 19, 2026	19.88	20.09	19.59	20.05	20.05	1.57%	6,345,019
May 18, 2026	19.98	20.27	19.61	19.74	19.74	-1.69%	6,519,107
May 15, 2026	20.66	20.86	19.83	20.08	20.08	-2.90%	7,743,162
May 14, 2026	20.39	21.34	20.24	20.68	20.68	1.22%	10,302,050
May 13, 2026	20.32	20.76	19.93	20.43	20.43	0.15%	6,135,311
May 12, 2026	20.94	20.94	20.21	20.40	20.40	-3.09%	8,409,777
May 11, 2026	20.08	21.28	20.03	21.05	21.05	4.21%	10,653,380
May 8, 2026	20.30	20.30	19.98	20.20	20.20	0.25%	4,387,151
May 7, 2026	20.34	20.59	19.85	20.15	20.15	-0.93%	7,317,558
May 6, 2026	19.77	20.61	19.64	20.34	20.34	1.80%	9,282,265
Apr 30, 2026	19.65	20.55	19.02	19.98	19.98	2.41%	12,018,680
Apr 29, 2026	19.29	19.82	19.07	19.51	19.51	0.31%	7,279,513
Apr 28, 2026	19.76	20.07	19.31	19.45	19.45	-2.16%	7,114,129
Apr 27, 2026	20.21	20.36	19.66	19.88	19.88	1.12%	15,352,380
Apr 24, 2026	19.17	19.77	18.94	19.66	19.66	2.50%	9,877,130
Apr 23, 2026	19.26	19.93	19.01	19.18	19.18	-0.72%	16,035,820
Apr 22, 2026	18.84	19.63	18.76	19.32	19.32	1.68%	12,006,440
Apr 21, 2026	19.25	19.43	18.61	19.00	19.00	-2.06%	9,964,354
Apr 20, 2026	19.60	19.93	19.31	19.40	19.40	-2.71%	10,994,280
Apr 17, 2026	19.82	20.55	19.65	19.94	19.94	0.05%	9,788,571
Apr 16, 2026	20.23	20.58	19.81	19.93	19.93	-1.53%	12,138,780
Apr 15, 2026	19.97	20.55	19.52	20.24	20.24	2.38%	18,652,020
Apr 14, 2026	19.98	20.23	19.39	19.77	19.77	-0.60%	10,432,720
Apr 13, 2026	19.61	20.45	19.31	19.89	19.89	-0.60%	14,975,530
Apr 10, 2026	20.96	21.30	19.91	20.01	20.01	-5.43%	26,118,770
Apr 9, 2026	24.51	25.65	21.01	21.16	21.16	-12.24%	40,023,780
Apr 8, 2026	24.51	24.61	22.30	24.11	24.11	-1.83%	32,685,870
Apr 7, 2026	23.95	24.90	23.11	24.56	24.56	7.48%	41,740,780
Apr 3, 2026	21.00	23.00	20.99	22.85	22.85	4.77%	30,563,400
Apr 2, 2026	19.49	21.99	19.00	21.81	21.81	10.77%	31,378,960
Apr 1, 2026	16.98	20.04	16.76	19.69	19.69	17.90%	22,636,970
Mar 31, 2026	17.06	17.35	16.65	16.70	16.70	-2.17%	4,397,384