SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	53.50	58.00	52.00	56.70	56.70	6.44%	5,690,146
Jun 30, 2026	56.28	56.28	52.05	53.27	53.27	-6.28%	3,274,830
Jun 29, 2026	54.22	56.84	52.00	56.84	56.84	5.45%	3,509,533
Jun 26, 2026	57.13	57.29	53.87	53.90	53.90	-4.04%	1,971,428
Jun 25, 2026	54.45	56.58	53.77	56.17	56.17	1.26%	2,414,559
Jun 24, 2026	55.86	58.00	55.00	55.47	55.47	0.93%	3,935,322
Jun 23, 2026	53.01	56.10	53.01	54.96	54.96	1.95%	2,116,719
Jun 22, 2026	53.05	54.45	51.28	53.91	53.91	0.86%	1,811,164
Jun 18, 2026	53.00	53.80	52.23	53.45	53.45	1.85%	1,657,902
Jun 17, 2026	53.10	53.99	52.30	53.56	52.48	0.30%	1,328,255
Jun 16, 2026	52.84	53.87	51.61	53.40	52.32	0.39%	1,691,019
Jun 15, 2026	51.06	53.82	50.60	53.19	52.12	5.75%	2,047,747
Jun 12, 2026	48.70	50.77	48.50	50.30	49.28	4.36%	1,465,516
Jun 11, 2026	48.33	49.36	47.84	48.20	47.23	-1.43%	761,665
Jun 10, 2026	50.07	50.09	48.24	48.90	47.91	-2.34%	1,077,217
Jun 9, 2026	49.78	50.23	49.22	50.07	49.06	0.81%	963,470
Jun 8, 2026	49.89	51.06	48.78	49.67	48.67	-2.03%	1,405,231
Jun 5, 2026	50.46	51.79	50.46	50.70	49.68	0.46%	1,318,375
Jun 4, 2026	51.15	51.42	49.93	50.47	49.45	-1.89%	1,239,760
Jun 3, 2026	52.04	52.54	51.00	51.44	50.40	-1.47%	1,350,189
Jun 2, 2026	51.91	53.30	51.35	52.21	51.16	0.69%	1,406,429
Jun 1, 2026	51.39	53.00	51.37	51.85	50.80	0.68%	1,370,930
May 29, 2026	56.36	56.52	51.50	51.50	50.46	-9.52%	3,132,554
May 28, 2026	54.96	56.93	53.46	56.92	55.77	3.94%	2,293,580
May 27, 2026	56.07	56.30	54.38	54.76	53.65	-2.00%	1,453,346
May 26, 2026	56.89	56.89	55.25	55.88	54.75	-2.41%	1,343,095
May 25, 2026	57.88	58.75	56.36	57.26	56.10	-0.90%	1,477,217
May 22, 2026	57.12	58.15	56.50	57.78	56.61	1.19%	1,811,362
May 21, 2026	59.20	60.06	56.89	57.10	55.95	-3.48%	2,111,467
May 20, 2026	60.14	60.80	58.60	59.16	57.96	-2.87%	2,105,196
May 19, 2026	62.00	64.29	60.08	60.91	59.68	-0.39%	2,636,536
May 18, 2026	62.00	62.21	60.70	61.15	59.91	-1.66%	1,673,234
May 15, 2026	63.00	63.27	61.42	62.18	60.92	0.50%	1,860,657
May 14, 2026	63.08	63.50	61.45	61.87	60.62	-1.93%	1,931,322
May 13, 2026	63.02	64.44	62.52	63.09	61.82	-0.11%	3,053,872
May 12, 2026	64.00	64.52	61.63	63.16	61.88	-2.08%	2,906,991
May 11, 2026	65.40	66.50	64.10	64.50	63.20	-1.09%	2,558,894
May 8, 2026	64.34	65.80	63.40	65.21	63.89	0.82%	2,450,688
May 7, 2026	62.00	64.99	61.68	64.68	63.37	4.49%	3,840,424
May 6, 2026	63.02	64.20	61.51	61.90	60.65	-3.67%	3,821,235
Apr 30, 2026	63.14	68.00	61.01	64.26	62.96	1.20%	6,373,026
Apr 29, 2026	63.00	64.38	61.21	63.50	62.22	0.76%	3,242,924
Apr 28, 2026	63.83	64.98	61.19	63.02	61.75	2.17%	4,256,297
Apr 27, 2026	59.70	62.91	59.11	61.68	60.43	2.41%	1,969,931
Apr 24, 2026	58.91	61.97	58.91	60.23	59.01	1.62%	2,155,953
Apr 23, 2026	60.48	60.48	58.66	59.27	58.07	-2.11%	1,559,230
Apr 22, 2026	61.28	61.28	59.68	60.55	59.33	-0.67%	1,293,341
Apr 21, 2026	61.02	61.70	59.34	60.96	59.73	-1.07%	1,969,905
Apr 20, 2026	59.43	63.80	59.00	61.62	60.38	3.75%	3,574,576
Apr 17, 2026	58.79	59.90	57.88	59.39	58.19	1.90%	1,560,814