SHA:688566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	26.26	26.70	25.90	26.10	-	-0.15%	1,694,611
Jul 2, 2026	26.65	27.16	25.82	26.14	26.14	-1.43%	4,284,533
Jul 1, 2026	25.78	26.75	25.10	26.52	26.52	3.63%	3,775,810
Jun 30, 2026	25.80	26.30	25.22	25.59	25.59	-0.85%	2,555,871
Jun 29, 2026	23.44	25.89	22.82	25.81	25.81	10.63%	3,100,831
Jun 26, 2026	24.60	25.04	23.33	23.33	23.33	-5.85%	1,306,166
Jun 25, 2026	25.15	25.22	24.20	24.78	24.78	-1.74%	1,592,995
Jun 24, 2026	25.66	26.33	25.40	25.48	25.22	-0.70%	1,657,759
Jun 23, 2026	24.75	25.98	24.68	25.66	25.40	3.84%	1,599,627
Jun 22, 2026	25.00	25.02	24.02	24.71	24.46	-1.32%	1,071,468
Jun 18, 2026	24.31	25.08	24.04	25.04	24.78	3.34%	1,214,776
Jun 17, 2026	24.34	24.45	24.05	24.23	23.98	-0.90%	788,402
Jun 16, 2026	24.36	24.55	24.01	24.45	24.20	0.41%	782,662
Jun 15, 2026	24.60	24.75	24.18	24.35	24.10	-0.81%	982,920
Jun 12, 2026	23.91	24.56	23.81	24.55	24.30	2.94%	1,292,237
Jun 11, 2026	23.35	23.99	23.35	23.85	23.61	0.97%	780,028
Jun 10, 2026	23.66	23.68	23.06	23.62	23.38	-0.34%	757,796
Jun 9, 2026	23.42	24.10	23.42	23.70	23.46	0.13%	698,053
Jun 8, 2026	23.85	24.28	23.47	23.67	23.43	-1.54%	954,277
Jun 5, 2026	24.00	24.48	23.81	24.04	23.79	0.50%	877,308
Jun 4, 2026	24.53	24.53	23.71	23.92	23.68	-2.53%	826,189
Jun 3, 2026	24.95	25.05	24.54	24.54	24.29	-1.64%	675,088
Jun 2, 2026	25.27	25.27	24.89	24.95	24.70	-1.46%	558,464
Jun 1, 2026	25.13	25.59	24.90	25.32	25.06	0.76%	621,068
May 29, 2026	24.99	25.54	24.69	25.13	24.87	1.29%	1,035,663
May 28, 2026	25.00	25.14	24.38	24.81	24.56	-0.76%	917,720
May 27, 2026	25.22	25.30	24.58	25.00	24.74	-0.71%	925,270
May 26, 2026	25.68	25.68	24.89	25.18	24.92	-2.10%	1,341,665
May 25, 2026	26.78	26.81	25.66	25.72	25.46	-2.94%	1,288,014
May 22, 2026	26.18	26.62	26.02	26.50	26.23	1.96%	791,148
May 21, 2026	26.22	26.85	25.98	25.99	25.72	-2.04%	964,290
May 20, 2026	26.61	26.76	26.28	26.53	26.26	0.49%	721,174
May 19, 2026	26.20	26.52	26.06	26.40	26.13	0.80%	665,662
May 18, 2026	26.11	26.70	25.88	26.19	25.92	-2.42%	1,491,788
May 15, 2026	27.20	27.34	26.37	26.84	26.57	-1.32%	1,850,147
May 14, 2026	28.00	28.00	27.20	27.20	26.92	-2.79%	1,765,790
May 13, 2026	28.05	28.13	27.77	27.98	27.69	0.07%	1,051,840
May 12, 2026	28.50	28.50	27.88	27.96	27.67	-1.69%	1,582,751
May 11, 2026	28.30	28.56	28.09	28.44	28.15	0.85%	2,326,741
May 8, 2026	28.10	28.26	27.92	28.20	27.91	0.43%	1,353,096
May 7, 2026	28.19	28.24	27.88	28.08	27.79	-0.25%	1,509,765
May 6, 2026	28.10	28.19	27.81	28.15	27.86	0.54%	1,571,568
Apr 30, 2026	27.99	28.06	27.54	28.00	27.71	0.14%	1,762,201
Apr 29, 2026	27.90	28.14	27.30	27.96	27.67	-0.29%	1,545,293
Apr 28, 2026	28.51	28.94	27.96	28.04	27.75	-2.54%	2,362,886
Apr 27, 2026	28.60	28.80	27.90	28.77	28.48	-0.24%	1,737,174
Apr 24, 2026	29.40	29.52	28.82	28.84	28.55	-2.30%	2,538,523
Apr 23, 2026	31.48	31.48	29.48	29.52	29.22	-6.29%	5,038,942
Apr 22, 2026	31.00	31.64	30.94	31.50	31.18	1.12%	2,561,753
Apr 21, 2026	31.24	31.79	30.96	31.15	30.83	0.42%	2,955,041