SHA:688566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	23.66	23.68	23.06	23.62	-	-0.34%	757,796
Jun 9, 2026	23.42	24.10	23.42	23.70	23.70	0.13%	698,053
Jun 8, 2026	23.85	24.28	23.47	23.67	23.67	-1.54%	954,277
Jun 5, 2026	24.00	24.48	23.81	24.04	24.04	0.50%	877,308
Jun 4, 2026	24.53	24.53	23.71	23.92	23.92	-2.53%	826,189
Jun 3, 2026	24.95	25.05	24.54	24.54	24.54	-1.64%	675,088
Jun 2, 2026	25.27	25.27	24.89	24.95	24.95	-1.46%	558,464
Jun 1, 2026	25.13	25.59	24.90	25.32	25.32	0.76%	621,068
May 29, 2026	24.99	25.54	24.69	25.13	25.13	1.29%	1,035,663
May 28, 2026	25.00	25.14	24.38	24.81	24.81	-0.76%	917,720
May 27, 2026	25.22	25.30	24.58	25.00	25.00	-0.71%	925,270
May 26, 2026	25.68	25.68	24.89	25.18	25.18	-2.10%	1,341,665
May 25, 2026	26.78	26.81	25.66	25.72	25.72	-2.94%	1,288,014
May 22, 2026	26.18	26.62	26.02	26.50	26.50	1.96%	791,148
May 21, 2026	26.22	26.85	25.98	25.99	25.99	-2.04%	964,290
May 20, 2026	26.61	26.76	26.28	26.53	26.53	0.49%	721,174
May 19, 2026	26.20	26.52	26.06	26.40	26.40	0.80%	665,662
May 18, 2026	26.11	26.70	25.88	26.19	26.19	-2.42%	1,491,788
May 15, 2026	27.20	27.34	26.37	26.84	26.84	-1.32%	1,850,147
May 14, 2026	28.00	28.00	27.20	27.20	27.20	-2.79%	1,765,790
May 13, 2026	28.05	28.13	27.77	27.98	27.98	0.07%	1,051,840
May 12, 2026	28.50	28.50	27.88	27.96	27.96	-1.69%	1,582,751
May 11, 2026	28.30	28.56	28.09	28.44	28.44	0.85%	2,326,741
May 8, 2026	28.10	28.26	27.92	28.20	28.20	0.43%	1,353,096
May 7, 2026	28.19	28.24	27.88	28.08	28.08	-0.25%	1,509,765
May 6, 2026	28.10	28.19	27.81	28.15	28.15	0.54%	1,571,568
Apr 30, 2026	27.99	28.06	27.54	28.00	28.00	0.14%	1,762,201
Apr 29, 2026	27.90	28.14	27.30	27.96	27.96	-0.29%	1,545,293
Apr 28, 2026	28.51	28.94	27.96	28.04	28.04	-2.54%	2,362,886
Apr 27, 2026	28.60	28.80	27.90	28.77	28.77	-0.24%	1,737,174
Apr 24, 2026	29.40	29.52	28.82	28.84	28.84	-2.30%	2,538,523
Apr 23, 2026	31.48	31.48	29.48	29.52	29.52	-6.29%	5,038,942
Apr 22, 2026	31.00	31.64	30.94	31.50	31.50	1.12%	2,561,753
Apr 21, 2026	31.24	31.79	30.96	31.15	31.15	0.42%	2,955,041
Apr 20, 2026	31.40	31.40	30.85	31.02	31.02	-0.89%	2,292,883
Apr 17, 2026	31.88	32.14	31.09	31.30	31.30	-2.76%	2,864,167
Apr 16, 2026	31.80	32.34	31.38	32.19	32.19	0.28%	3,445,867
Apr 15, 2026	32.20	32.58	31.20	32.10	32.10	1.26%	4,667,153
Apr 14, 2026	31.48	31.72	30.70	31.70	31.70	2.09%	3,456,126
Apr 13, 2026	32.20	32.25	30.90	31.05	31.05	-3.57%	4,459,323
Apr 10, 2026	31.98	32.60	31.25	32.20	32.20	1.45%	4,466,713
Apr 9, 2026	31.88	32.92	31.50	31.74	31.74	-1.37%	4,182,888
Apr 8, 2026	32.23	32.50	31.36	32.18	32.18	1.84%	4,952,474
Apr 7, 2026	32.38	32.42	31.22	31.60	31.60	-2.38%	4,467,902
Apr 3, 2026	32.23	33.60	31.88	32.37	32.37	-0.89%	7,087,267
Apr 2, 2026	31.56	32.90	31.51	32.66	32.66	4.01%	9,520,479
Apr 1, 2026	29.50	31.80	29.47	31.40	31.40	6.95%	7,048,536
Mar 31, 2026	29.56	30.15	29.25	29.36	29.36	0.17%	2,132,023
Mar 30, 2026	29.40	29.85	29.16	29.31	29.31	-1.28%	1,881,973
Mar 27, 2026	28.79	29.86	28.60	29.69	29.69	3.09%	3,630,536