SHA:688577 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	75.49	77.78	70.79	70.99	70.99	-5.82%	1,947,883
May 28, 2026	79.18	80.30	73.95	75.38	75.38	-6.71%	3,245,366
May 27, 2026	87.68	88.61	79.51	80.80	80.80	-7.84%	3,055,131
May 26, 2026	92.00	94.00	87.04	87.67	87.67	-5.83%	2,393,695
May 25, 2026	94.37	94.95	90.00	93.10	93.10	-1.95%	2,886,036
May 22, 2026	94.00	96.13	90.16	94.95	94.95	1.32%	3,167,663
May 21, 2026	89.57	95.80	89.57	93.71	93.71	3.49%	3,630,054
May 20, 2026	88.78	92.35	87.00	90.55	90.55	1.67%	2,965,707
May 19, 2026	82.03	91.84	81.60	89.06	89.06	9.16%	4,078,021
May 18, 2026	78.21	82.36	77.79	81.59	81.59	2.44%	2,824,755
May 15, 2026	78.01	82.51	77.02	79.65	79.65	2.10%	2,799,244
May 14, 2026	81.86	85.87	77.00	78.01	78.01	-5.43%	3,414,013
May 13, 2026	76.98	84.39	75.52	82.49	82.49	7.58%	3,919,231
May 12, 2026	79.00	80.48	75.46	76.68	76.68	-3.29%	2,678,600
May 11, 2026	79.77	81.13	77.68	79.29	79.29	-0.84%	2,487,826
May 8, 2026	80.01	81.50	78.33	79.96	79.96	-0.35%	2,824,910
May 7, 2026	74.80	81.20	74.77	80.24	80.24	6.69%	2,980,830
May 6, 2026	76.23	78.60	74.06	75.21	75.21	0.74%	2,920,581
Apr 30, 2026	70.50	74.66	70.00	74.66	74.66	5.83%	2,073,401
Apr 29, 2026	68.45	71.35	67.81	70.55	70.55	2.81%	1,458,226
Apr 28, 2026	71.00	72.39	68.60	68.62	68.62	-0.91%	2,070,428
Apr 27, 2026	67.72	69.42	66.88	69.25	69.25	0.92%	1,169,803
Apr 24, 2026	69.00	70.00	67.90	68.62	68.62	0.35%	1,171,594
Apr 23, 2026	70.00	70.20	67.81	68.38	68.38	-1.72%	1,096,675
Apr 22, 2026	69.21	69.58	67.80	69.58	69.58	0.55%	994,120
Apr 21, 2026	68.52	69.88	68.31	69.20	69.20	0.04%	951,563
Apr 20, 2026	69.90	70.41	68.05	69.17	69.17	0.54%	1,214,647
Apr 17, 2026	67.00	68.98	66.90	68.80	68.80	2.27%	1,040,210
Apr 16, 2026	68.00	68.13	65.90	67.27	67.27	1.20%	642,707
Apr 15, 2026	66.74	68.03	66.20	66.47	66.47	-0.18%	862,539
Apr 14, 2026	66.70	66.93	65.82	66.59	66.59	0.89%	708,855
Apr 13, 2026	67.86	67.86	65.60	66.00	66.00	-2.48%	1,085,861
Apr 10, 2026	68.29	68.29	66.61	67.68	67.68	1.73%	854,382
Apr 9, 2026	68.13	68.13	66.24	66.53	66.53	-2.26%	1,013,598
Apr 8, 2026	63.50	69.70	63.30	68.07	68.07	8.41%	1,860,750
Apr 7, 2026	61.93	63.26	61.70	62.79	62.79	1.39%	627,133
Apr 3, 2026	63.29	63.29	61.61	61.93	61.93	-1.39%	682,966
Apr 2, 2026	64.15	64.61	62.52	62.80	62.80	-2.59%	982,263
Apr 1, 2026	63.70	64.82	63.39	64.47	64.47	1.29%	905,527
Mar 31, 2026	64.20	65.35	63.41	63.65	63.65	-0.93%	844,987
Mar 30, 2026	64.86	64.89	63.25	64.25	64.25	-2.33%	1,293,525
Mar 27, 2026	61.29	66.66	61.00	65.78	65.78	5.76%	1,720,827
Mar 26, 2026	63.06	63.97	62.19	62.20	62.20	-2.35%	872,272
Mar 25, 2026	60.69	64.30	60.69	63.70	63.70	4.00%	1,325,241
Mar 24, 2026	59.79	61.30	59.48	61.25	61.25	3.25%	1,045,086
Mar 23, 2026	63.32	63.32	58.75	59.32	59.32	-6.77%	1,378,306
Mar 20, 2026	65.22	66.21	63.50	63.63	63.63	-2.48%	738,256
Mar 19, 2026	66.08	66.57	65.00	65.25	65.25	-2.80%	786,118
Mar 18, 2026	67.01	67.65	66.01	67.13	67.13	-0.07%	758,727
Mar 17, 2026	67.70	69.40	67.00	67.18	67.18	-0.77%	1,215,325