SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	23.00	24.55	22.89	24.31	-	5.70%	5,755,196
Jul 7, 2026	23.54	23.73	22.90	23.00	23.00	-2.21%	4,808,727
Jul 6, 2026	23.41	23.84	23.21	23.52	23.52	-1.18%	5,281,092
Jul 3, 2026	23.65	24.11	23.55	23.80	23.80	-0.67%	6,227,940
Jul 2, 2026	24.60	25.40	23.87	23.96	23.96	-0.79%	9,223,984
Jul 1, 2026	23.99	24.68	23.82	24.15	24.15	0.71%	7,484,426
Jun 30, 2026	22.95	24.28	22.76	23.98	23.98	4.72%	8,423,032
Jun 29, 2026	22.38	22.99	21.98	22.90	22.90	2.64%	8,185,600
Jun 26, 2026	23.10	23.38	22.23	22.31	22.31	-4.66%	8,488,400
Jun 25, 2026	23.53	23.81	23.00	23.40	23.40	-1.47%	7,933,702
Jun 24, 2026	24.65	24.77	23.70	23.75	23.75	-3.53%	6,736,296
Jun 23, 2026	24.52	25.25	24.36	24.62	24.62	-0.32%	7,240,547
Jun 22, 2026	24.31	24.74	23.46	24.70	24.70	0.98%	8,804,645
Jun 18, 2026	24.30	25.12	23.86	24.46	24.46	1.41%	8,330,165
Jun 17, 2026	24.25	24.25	23.78	24.12	24.12	-0.74%	5,395,320
Jun 16, 2026	24.10	24.54	23.80	24.30	24.30	-0.08%	5,340,304
Jun 15, 2026	24.55	24.66	24.14	24.32	24.32	0.87%	5,335,640
Jun 12, 2026	24.48	24.59	23.95	24.11	24.11	0.88%	6,385,182
Jun 11, 2026	24.76	24.76	23.79	23.90	23.90	-3.51%	6,347,249
Jun 10, 2026	25.22	25.68	24.50	24.77	24.77	-2.71%	6,842,001
Jun 9, 2026	25.60	25.78	25.11	25.46	25.46	-0.04%	5,306,508
Jun 8, 2026	25.18	26.23	25.03	25.47	25.47	-1.28%	6,968,888
Jun 5, 2026	25.70	26.25	25.32	25.80	25.80	0.12%	5,048,374
Jun 4, 2026	25.98	26.47	25.53	25.77	25.77	-1.98%	5,289,745
Jun 3, 2026	26.73	27.10	26.14	26.29	26.29	-2.19%	6,476,706
Jun 2, 2026	27.75	28.18	26.78	26.88	26.88	-2.93%	6,279,434
Jun 1, 2026	26.92	28.58	26.34	27.69	27.69	3.36%	9,651,005
May 29, 2026	28.12	28.36	26.66	26.79	26.79	-4.36%	7,550,883
May 28, 2026	28.86	29.09	27.41	28.01	28.01	-3.75%	10,031,880
May 27, 2026	29.83	29.95	28.88	29.10	29.10	-2.58%	8,562,395
May 26, 2026	29.40	29.90	28.61	29.87	29.87	0.91%	8,451,272
May 25, 2026	29.65	30.13	29.29	29.60	29.60	0.20%	5,820,764
May 22, 2026	29.68	29.89	29.21	29.54	29.54	-0.54%	5,815,658
May 21, 2026	30.75	31.20	29.45	29.70	29.70	-2.81%	7,458,504
May 20, 2026	30.70	30.97	30.34	30.56	30.56	-1.07%	7,051,064
May 19, 2026	29.91	30.94	29.77	30.89	30.89	3.45%	8,420,965
May 18, 2026	29.20	30.29	29.00	29.86	29.86	1.91%	6,029,414
May 15, 2026	30.04	30.25	29.14	29.30	29.30	-1.71%	7,376,981
May 14, 2026	30.78	31.19	29.69	29.81	29.81	-2.99%	8,128,144
May 13, 2026	30.55	30.78	30.17	30.73	30.73	0.46%	7,624,793
May 12, 2026	31.63	31.66	30.56	30.59	30.59	-3.35%	7,330,509
May 11, 2026	31.42	31.84	30.91	31.65	31.65	1.51%	8,902,115
May 8, 2026	31.50	32.25	31.06	31.18	31.18	1.40%	12,663,610
May 7, 2026	30.86	30.98	30.40	30.75	30.75	-0.42%	5,979,458
May 6, 2026	30.33	31.51	30.27	30.88	30.88	2.56%	9,143,864
Apr 30, 2026	29.59	30.59	29.53	30.11	30.11	1.76%	7,125,024
Apr 29, 2026	29.73	30.13	29.56	29.59	29.59	-0.97%	5,247,421
Apr 28, 2026	30.49	30.56	29.42	29.88	29.88	-2.51%	6,097,419
Apr 27, 2026	30.36	30.73	29.70	30.65	30.65	1.86%	5,688,041
Apr 24, 2026	29.99	30.27	29.47	30.09	30.09	0.13%	4,438,655