SHA:688576 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	70.91	71.00	69.15	69.65	69.65	-1.23%	198,516
Jun 16, 2026	69.00	71.48	68.42	70.52	70.52	2.23%	363,677
Jun 15, 2026	69.05	69.10	67.58	68.98	68.98	1.83%	227,721
Jun 12, 2026	66.81	68.27	66.71	67.74	67.74	1.86%	185,186
Jun 11, 2026	67.80	67.80	66.07	66.50	66.50	-2.18%	169,103
Jun 10, 2026	67.76	69.50	66.51	67.98	67.98	-0.70%	260,429
Jun 9, 2026	68.66	68.86	67.42	68.46	68.46	1.14%	168,175
Jun 8, 2026	67.01	69.52	66.52	67.69	67.69	-2.21%	283,056
Jun 5, 2026	68.73	70.25	67.50	69.22	69.22	0.70%	325,099
Jun 4, 2026	69.39	69.39	68.31	68.74	68.74	-0.95%	250,248
Jun 3, 2026	72.38	72.88	69.02	69.40	69.40	-3.54%	477,604
Jun 2, 2026	71.76	73.50	70.48	71.95	71.95	0.25%	367,246
Jun 1, 2026	70.21	72.45	69.86	71.77	71.77	2.21%	285,819
May 29, 2026	72.58	72.81	69.02	70.22	70.22	-2.77%	420,678
May 28, 2026	74.49	75.32	71.11	72.22	72.22	-3.40%	492,666
May 27, 2026	77.50	77.50	74.14	74.76	74.76	-3.09%	699,492
May 26, 2026	80.58	80.58	75.83	77.14	77.14	-3.09%	618,525
May 25, 2026	80.40	81.99	78.05	79.60	79.60	-1.00%	570,753
May 22, 2026	78.50	81.00	78.10	80.40	80.40	3.08%	621,934
May 21, 2026	78.80	81.81	77.83	78.00	78.00	-1.09%	679,906
May 20, 2026	78.80	80.95	78.25	78.86	78.86	-0.11%	530,831
May 19, 2026	77.58	79.60	76.55	78.95	78.95	1.73%	851,212
May 18, 2026	75.43	78.03	74.97	77.61	77.61	2.59%	530,162
May 15, 2026	74.01	77.26	74.01	75.65	75.65	0.30%	456,113
May 14, 2026	76.47	76.47	74.33	75.42	75.42	-1.36%	485,527
May 13, 2026	76.80	77.87	75.97	76.46	76.46	-0.44%	501,066
May 12, 2026	79.05	79.05	76.33	76.80	76.80	-1.35%	621,907
May 11, 2026	75.39	79.90	74.61	77.85	77.85	3.35%	878,286
May 8, 2026	75.60	76.95	74.30	75.33	75.33	-0.49%	644,608
May 7, 2026	73.41	76.97	73.37	75.70	75.70	3.13%	1,059,310
May 6, 2026	70.78	75.51	70.69	73.40	73.40	3.83%	767,308
Apr 30, 2026	69.99	71.35	69.95	70.69	70.69	1.61%	473,624
Apr 29, 2026	67.85	69.70	67.52	69.57	69.57	1.73%	331,051
Apr 28, 2026	70.18	70.18	68.08	68.39	68.39	-2.16%	305,907
Apr 27, 2026	70.10	70.49	68.00	69.90	69.90	-	342,249
Apr 24, 2026	70.10	70.75	68.98	69.90	69.90	-1.55%	339,825
Apr 23, 2026	70.10	71.37	70.10	71.00	71.00	0.60%	323,593
Apr 22, 2026	70.39	70.90	69.91	70.58	70.58	0.30%	238,409
Apr 21, 2026	71.20	72.69	69.99	70.37	70.37	-1.72%	588,334
Apr 20, 2026	70.70	72.49	69.79	71.60	71.60	2.36%	373,961
Apr 17, 2026	69.74	70.73	68.95	69.95	69.95	0.24%	538,141
Apr 16, 2026	69.74	70.15	68.83	69.78	69.78	-	228,844
Apr 15, 2026	69.15	70.36	69.13	69.78	69.78	0.91%	372,871
Apr 14, 2026	69.18	69.58	68.10	69.15	69.15	0.26%	338,539
Apr 13, 2026	69.06	69.49	68.25	68.97	68.97	-0.16%	280,541
Apr 10, 2026	68.17	69.90	68.17	69.08	69.08	1.36%	415,889
Apr 9, 2026	69.52	69.88	67.50	68.15	68.15	-2.73%	425,083
Apr 8, 2026	68.67	70.74	68.67	70.06	70.06	3.12%	330,361
Apr 7, 2026	66.99	67.98	65.69	67.94	67.94	1.95%	298,962
Apr 3, 2026	71.31	71.63	66.39	66.64	66.64	-6.55%	709,486