SHA:688573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.76	20.38	18.48	20.13	20.13	7.36%	4,599,992
Jun 15, 2026	18.25	18.87	18.19	18.75	18.75	3.19%	2,537,400
Jun 12, 2026	18.24	18.78	17.97	18.17	18.17	0.55%	2,408,233
Jun 11, 2026	18.57	18.77	17.77	18.07	18.07	-3.37%	2,470,860
Jun 10, 2026	19.10	19.34	18.53	18.70	18.70	-3.61%	2,733,037
Jun 9, 2026	19.10	19.42	18.93	19.40	19.40	2.70%	2,420,005
Jun 8, 2026	19.37	19.98	18.56	18.89	18.89	-4.93%	2,967,849
Jun 5, 2026	19.70	20.38	18.88	19.87	19.87	0.71%	2,973,660
Jun 4, 2026	20.36	20.36	19.50	19.73	19.73	-2.52%	3,013,200
Jun 3, 2026	21.10	21.10	20.01	20.24	20.24	-2.69%	2,302,815
Jun 2, 2026	21.33	21.88	20.42	20.80	20.80	-2.71%	3,043,098
Jun 1, 2026	21.24	22.08	21.18	21.38	21.38	2.20%	2,544,636
May 29, 2026	22.40	22.72	20.66	20.92	20.92	-7.35%	3,628,419
May 28, 2026	22.05	22.82	21.70	22.58	22.58	2.36%	3,022,236
May 27, 2026	22.50	22.87	21.70	22.06	22.06	-1.91%	2,809,004
May 26, 2026	23.12	23.12	22.20	22.49	22.49	-2.72%	3,583,964
May 25, 2026	24.21	24.93	22.68	23.12	23.12	-4.82%	5,121,046
May 22, 2026	23.39	24.49	23.15	24.29	24.29	4.70%	3,436,912
May 21, 2026	24.74	24.95	22.97	23.20	23.20	-5.65%	4,015,482
May 20, 2026	24.30	24.70	23.88	24.59	24.59	0.57%	3,242,565
May 19, 2026	23.98	24.76	23.76	24.45	24.45	1.87%	3,928,801
May 18, 2026	23.81	24.24	23.51	24.00	24.00	0.54%	3,007,215
May 15, 2026	23.70	24.50	23.50	23.87	23.87	0.63%	3,266,550
May 14, 2026	24.50	24.50	23.72	23.72	23.72	-3.22%	3,228,159
May 13, 2026	23.89	24.87	23.64	24.51	24.51	3.20%	4,111,021
May 12, 2026	24.24	24.65	23.43	23.75	23.75	-1.98%	3,086,687
May 11, 2026	23.95	24.24	23.40	24.23	24.23	2.24%	4,118,459
May 8, 2026	23.67	24.68	23.61	23.70	23.70	-0.84%	4,245,830
May 7, 2026	22.86	25.44	22.66	23.90	23.90	3.82%	8,034,281
May 6, 2026	22.28	23.45	22.09	23.02	23.02	5.07%	5,328,199
Apr 30, 2026	22.57	22.68	21.50	21.91	21.91	-1.84%	5,503,764
Apr 29, 2026	21.26	22.50	21.11	22.32	22.32	3.05%	3,220,089
Apr 28, 2026	21.93	22.19	21.38	21.66	21.66	-1.23%	2,588,744
Apr 27, 2026	21.44	22.05	20.85	21.93	21.93	2.05%	2,925,317
Apr 24, 2026	21.01	21.77	20.71	21.49	21.49	1.85%	2,628,172
Apr 23, 2026	21.69	21.78	21.02	21.10	21.10	-2.85%	3,267,750
Apr 22, 2026	22.30	22.63	21.72	21.72	21.72	-1.00%	3,867,470
Apr 21, 2026	22.00	22.28	21.74	21.94	21.94	-0.27%	3,024,343
Apr 20, 2026	22.26	22.32	21.89	22.00	22.00	-1.79%	4,342,439
Apr 17, 2026	21.55	22.75	21.29	22.40	22.40	4.72%	6,652,636
Apr 16, 2026	21.07	21.56	20.88	21.39	21.39	1.81%	4,225,834
Apr 15, 2026	21.90	21.90	20.94	21.01	21.01	-2.64%	4,951,658
Apr 14, 2026	21.52	21.73	21.09	21.58	21.58	0.19%	6,664,588
Apr 13, 2026	21.50	22.09	20.90	21.54	21.54	0.19%	11,178,280
Apr 10, 2026	19.52	23.29	19.52	21.50	21.50	10.77%	10,945,790
Apr 9, 2026	19.92	19.92	19.38	19.41	19.41	-2.56%	1,127,730
Apr 8, 2026	19.84	19.94	19.38	19.92	19.92	4.90%	1,598,802
Apr 7, 2026	18.48	19.09	18.38	18.99	18.99	2.76%	1,776,821
Apr 3, 2026	19.00	19.08	18.18	18.48	18.48	-2.43%	1,611,740
Apr 2, 2026	19.50	19.63	18.81	18.94	18.94	-3.52%	1,939,904