SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	70.10	71.43	63.01	63.53	63.53	-8.27%	13,835,191
May 28, 2026	68.27	70.00	66.23	69.26	69.26	2.03%	10,499,533
May 27, 2026	69.40	72.80	67.17	67.88	67.88	0.04%	13,015,888
May 26, 2026	70.50	70.80	67.18	67.85	67.85	-4.22%	11,241,820
May 25, 2026	70.65	72.79	68.40	70.84	70.84	2.24%	13,248,170
May 22, 2026	68.23	70.23	67.00	69.29	69.29	3.23%	13,702,438
May 21, 2026	67.61	74.98	66.80	67.12	67.12	2.35%	21,032,995
May 20, 2026	65.25	66.22	64.00	65.58	65.58	-0.32%	6,406,405
May 19, 2026	65.67	66.17	63.47	65.79	65.79	-0.05%	6,958,430
May 18, 2026	65.10	66.80	63.35	65.82	65.82	1.31%	10,149,083
May 15, 2026	66.79	68.02	64.00	64.97	64.97	-2.74%	11,231,868
May 14, 2026	66.78	68.02	65.81	66.80	66.80	0.03%	9,463,523
May 13, 2026	65.60	67.33	64.88	66.78	66.78	1.85%	8,982,132
May 12, 2026	67.23	67.27	65.01	65.57	65.57	-1.41%	7,501,827
May 11, 2026	64.50	66.89	64.06	66.51	66.51	3.91%	9,775,509
May 8, 2026	65.11	65.56	63.42	64.01	64.01	-2.39%	8,706,158
May 7, 2026	61.95	66.10	61.10	65.58	65.58	6.74%	12,743,575
May 6, 2026	59.86	62.35	59.27	61.44	61.44	4.83%	11,481,226
Apr 30, 2026	61.51	62.99	58.61	58.61	58.61	-2.88%	12,381,636
Apr 29, 2026	58.86	60.80	57.81	60.35	60.35	3.23%	9,981,085
Apr 28, 2026	59.79	60.05	58.02	58.46	58.46	-2.78%	6,130,052
Apr 27, 2026	57.91	60.70	57.90	60.13	60.13	3.46%	7,809,091
Apr 24, 2026	56.49	58.55	55.51	58.12	58.12	1.79%	7,476,188
Apr 23, 2026	58.81	59.30	56.78	57.10	57.10	-3.27%	7,526,087
Apr 22, 2026	58.82	59.68	58.01	59.03	59.03	0.05%	5,128,700
Apr 21, 2026	58.63	59.99	57.51	59.00	59.00	0.20%	6,840,942
Apr 20, 2026	59.11	59.99	57.62	58.88	58.88	-1.14%	7,848,879
Apr 17, 2026	56.30	60.19	55.70	59.56	59.56	5.79%	11,050,683
Apr 16, 2026	56.04	56.92	55.61	56.30	56.30	1.44%	5,025,248
Apr 15, 2026	56.88	57.48	55.37	55.50	55.50	-2.41%	5,988,119
Apr 14, 2026	56.00	56.98	55.71	56.87	56.87	1.84%	5,483,884
Apr 13, 2026	54.77	56.37	54.00	55.84	55.84	1.16%	5,827,442
Apr 10, 2026	53.47	55.45	53.00	55.20	55.20	4.49%	7,427,070
Apr 9, 2026	52.51	53.99	51.70	52.83	52.83	-0.49%	5,537,567
Apr 8, 2026	51.00	53.14	50.66	53.09	53.09	8.02%	8,566,878
Apr 7, 2026	48.60	50.13	48.41	49.15	49.15	0.59%	4,410,286
Apr 3, 2026	48.37	49.16	47.50	48.86	48.86	1.26%	5,123,650
Apr 2, 2026	49.44	49.89	47.78	48.25	48.25	-2.92%	5,172,954
Apr 1, 2026	50.00	50.50	49.10	49.70	49.70	2.05%	6,384,291
Mar 31, 2026	50.80	51.47	48.58	48.70	48.70	-4.15%	6,638,692
Mar 30, 2026	51.80	51.90	50.13	50.81	50.81	-3.03%	5,842,925
Mar 27, 2026	50.12	53.40	49.84	52.40	52.40	3.50%	8,735,369
Mar 26, 2026	50.45	51.88	49.88	50.63	50.63	0.44%	6,759,369
Mar 25, 2026	50.30	51.80	49.40	50.41	50.41	1.90%	8,027,500
Mar 24, 2026	50.60	50.70	47.56	49.47	49.47	-0.12%	8,263,883
Mar 23, 2026	51.41	52.38	48.88	49.53	49.53	-5.66%	9,338,526
Mar 20, 2026	54.52	56.25	52.37	52.50	52.50	-4.02%	11,167,430
Mar 19, 2026	56.54	56.54	54.58	54.70	54.70	-4.62%	9,637,617
Mar 18, 2026	57.00	58.05	54.50	57.35	57.35	-1.26%	12,779,781
Mar 17, 2026	67.38	68.94	58.00	58.08	58.08	-0.87%	19,002,860