SHA:688559 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	74.70	79.88	73.03	77.90	77.90	6.71%	20,222,950
Jun 17, 2026	70.86	76.30	70.86	73.00	73.00	1.35%	18,805,234
Jun 16, 2026	67.14	72.52	67.14	72.03	72.03	7.06%	18,104,500
Jun 15, 2026	60.66	68.80	60.66	67.28	67.28	11.00%	17,083,990
Jun 12, 2026	64.21	65.20	60.40	60.61	60.61	-3.70%	13,902,273
Jun 11, 2026	63.00	65.95	61.70	62.94	62.94	-0.57%	12,680,459
Jun 10, 2026	65.50	65.81	62.00	63.30	63.30	-6.18%	17,209,358
Jun 9, 2026	67.96	68.50	65.10	67.47	67.47	0.46%	17,551,305
Jun 8, 2026	65.84	71.41	65.80	67.16	67.16	-1.90%	22,642,778
Jun 5, 2026	62.02	73.70	60.18	68.46	68.46	11.35%	29,583,872
Jun 4, 2026	59.92	62.88	58.22	61.48	61.48	2.57%	10,504,838
Jun 3, 2026	60.51	62.18	59.01	59.94	59.94	-0.50%	9,960,514
Jun 2, 2026	61.48	61.98	58.13	60.24	60.24	-1.54%	10,858,413
Jun 1, 2026	63.10	65.08	61.01	61.18	61.18	-3.70%	11,671,160
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