SHA:688580 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	48.33	49.36	47.84	48.01	-	-1.82%	453,459
Jun 10, 2026	50.07	50.09	48.24	48.90	48.90	-2.34%	1,077,217
Jun 9, 2026	49.78	50.23	49.22	50.07	50.07	0.81%	963,470
Jun 8, 2026	49.89	51.06	48.78	49.67	49.67	-2.03%	1,405,231
Jun 5, 2026	50.46	51.79	50.46	50.70	50.70	0.46%	1,318,375
Jun 4, 2026	51.15	51.42	49.93	50.47	50.47	-1.89%	1,239,760
Jun 3, 2026	52.04	52.54	51.00	51.44	51.44	-1.47%	1,350,189
Jun 2, 2026	51.91	53.30	51.35	52.21	52.21	0.69%	1,406,429
Jun 1, 2026	51.39	53.00	51.37	51.85	51.85	0.68%	1,370,930
May 29, 2026	56.36	56.52	51.50	51.50	51.50	-9.52%	3,132,554
May 28, 2026	54.96	56.93	53.46	56.92	56.92	3.94%	2,293,580
May 27, 2026	56.07	56.30	54.38	54.76	54.76	-2.00%	1,453,346
May 26, 2026	56.89	56.89	55.25	55.88	55.88	-2.41%	1,343,095
May 25, 2026	57.88	58.75	56.36	57.26	57.26	-0.90%	1,477,217
May 22, 2026	57.12	58.15	56.50	57.78	57.78	1.19%	1,811,362
May 21, 2026	59.20	60.06	56.89	57.10	57.10	-3.48%	2,111,467
May 20, 2026	60.14	60.80	58.60	59.16	59.16	-2.87%	2,105,196
May 19, 2026	62.00	64.29	60.08	60.91	60.91	-0.39%	2,636,536
May 18, 2026	62.00	62.21	60.70	61.15	61.15	-1.66%	1,673,234
May 15, 2026	63.00	63.27	61.42	62.18	62.18	0.50%	1,860,657
May 14, 2026	63.08	63.50	61.45	61.87	61.87	-1.93%	1,931,322
May 13, 2026	63.02	64.44	62.52	63.09	63.09	-0.11%	3,053,872
May 12, 2026	64.00	64.52	61.63	63.16	63.16	-2.08%	2,906,991
May 11, 2026	65.40	66.50	64.10	64.50	64.50	-1.09%	2,558,894
May 8, 2026	64.34	65.80	63.40	65.21	65.21	0.82%	2,450,688
May 7, 2026	62.00	64.99	61.68	64.68	64.68	4.49%	3,840,424
May 6, 2026	63.02	64.20	61.51	61.90	61.90	-3.67%	3,821,235
Apr 30, 2026	63.14	68.00	61.01	64.26	64.26	1.20%	6,373,026
Apr 29, 2026	63.00	64.38	61.21	63.50	63.50	0.76%	3,242,924
Apr 28, 2026	63.83	64.98	61.19	63.02	63.02	2.17%	4,256,297
Apr 27, 2026	59.70	62.91	59.11	61.68	61.68	2.41%	1,969,931
Apr 24, 2026	58.91	61.97	58.91	60.23	60.23	1.62%	2,155,953
Apr 23, 2026	60.48	60.48	58.66	59.27	59.27	-2.11%	1,559,230
Apr 22, 2026	61.28	61.28	59.68	60.55	60.55	-0.67%	1,293,341
Apr 21, 2026	61.02	61.70	59.34	60.96	60.96	-1.07%	1,969,905
Apr 20, 2026	59.43	63.80	59.00	61.62	61.62	3.75%	3,574,576
Apr 17, 2026	58.79	59.90	57.88	59.39	59.39	1.90%	1,560,814
Apr 16, 2026	58.03	59.33	57.77	58.28	58.28	0.43%	1,316,049
Apr 15, 2026	59.70	59.93	57.81	58.03	58.03	-2.89%	1,694,312
Apr 14, 2026	59.67	60.10	58.35	59.76	59.76	1.51%	2,175,837
Apr 13, 2026	54.62	59.95	54.62	58.87	58.87	7.13%	3,290,271
Apr 10, 2026	53.88	55.86	53.65	54.95	54.95	2.67%	1,517,297
Apr 9, 2026	54.01	54.59	53.35	53.52	53.52	-2.42%	941,623
Apr 8, 2026	53.09	54.85	53.07	54.85	54.85	5.18%	1,361,956
Apr 7, 2026	52.41	53.28	51.00	52.15	52.15	0.12%	858,113
Apr 3, 2026	52.82	53.49	52.01	52.09	52.09	-1.70%	884,677
Apr 2, 2026	53.70	54.36	52.80	52.99	52.99	-0.67%	1,424,518
Apr 1, 2026	52.00	53.86	51.89	53.35	53.35	4.55%	1,569,198
Mar 31, 2026	51.56	52.96	51.03	51.03	51.03	-1.77%	1,096,723
Mar 30, 2026	51.46	52.31	51.46	51.95	51.95	-0.71%	929,135