SHA:688582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	60.60	62.00	59.80	60.50	60.50	-0.43%	9,782,452
Jun 17, 2026	56.33	62.26	56.22	60.76	60.76	6.41%	14,041,520
Jun 16, 2026	54.90	57.18	54.11	57.10	57.10	4.39%	10,486,310
Jun 15, 2026	52.02	54.89	51.51	54.70	54.70	5.70%	9,999,942
Jun 12, 2026	51.33	53.30	51.16	51.75	51.75	2.94%	9,321,386
Jun 11, 2026	47.71	52.82	47.60	50.27	50.27	4.40%	10,405,720
Jun 10, 2026	46.52	49.50	46.52	48.15	48.15	2.01%	6,707,897
Jun 9, 2026	46.80	48.10	46.06	47.20	47.20	1.72%	5,878,147
Jun 8, 2026	46.50	48.39	46.00	46.40	46.40	-2.42%	7,172,755
Jun 5, 2026	45.56	48.47	44.20	47.55	47.55	3.50%	8,545,505
Jun 4, 2026	44.91	47.50	44.41	45.94	45.94	1.82%	5,994,489
Jun 3, 2026	44.00	47.07	43.21	45.12	45.12	-2.23%	8,612,424
Jun 2, 2026	46.82	47.18	45.16	46.15	46.15	-1.39%	5,074,553
Jun 1, 2026	48.70	49.14	46.80	46.80	46.80	-3.90%	6,300,350
May 29, 2026	52.94	54.07	48.22	48.70	48.70	-7.59%	10,170,680
May 28, 2026	52.02	52.88	51.39	52.70	52.70	0.82%	5,709,068
May 27, 2026	54.66	56.00	52.12	52.27	52.27	-4.34%	7,599,948
May 26, 2026	56.88	57.26	53.84	54.64	54.64	-4.14%	8,319,016
May 25, 2026	52.75	57.57	52.75	57.00	57.00	8.14%	11,260,010
May 22, 2026	51.61	53.13	51.02	52.71	52.71	3.01%	6,103,664
May 21, 2026	54.80	55.37	51.13	51.17	51.17	-5.42%	7,688,050
May 20, 2026	54.20	54.56	52.97	54.10	54.10	0.04%	5,261,860
May 19, 2026	52.85	54.18	52.11	54.08	54.08	2.08%	5,749,494
May 18, 2026	53.80	54.14	52.53	52.98	52.98	-1.60%	6,222,679
May 15, 2026	54.91	55.76	53.55	53.84	53.84	-1.75%	6,771,903
May 14, 2026	55.20	55.77	54.20	54.80	54.80	-0.60%	6,061,833
May 13, 2026	53.84	55.48	53.21	55.13	55.13	2.00%	6,332,773
May 12, 2026	55.36	55.36	53.60	54.05	54.05	-1.37%	5,786,636
May 11, 2026	55.61	56.31	54.59	54.80	54.80	-0.45%	6,193,437
May 8, 2026	55.05	55.68	54.35	55.05	55.05	-	5,117,051
May 7, 2026	53.09	55.09	52.86	55.05	55.05	4.56%	7,423,859
May 6, 2026	51.61	54.25	51.60	52.65	52.65	3.74%	8,331,295
Apr 30, 2026	50.96	51.57	49.90	50.75	50.75	-0.61%	6,049,070
Apr 29, 2026	50.82	51.70	50.80	51.21	51.06	0.08%	4,082,634
Apr 28, 2026	53.32	53.32	50.82	51.17	51.02	-4.10%	7,729,760
Apr 27, 2026	53.23	54.25	52.62	53.36	53.21	-0.63%	8,352,544
Apr 24, 2026	56.40	56.87	53.68	53.70	53.54	-13.44%	18,360,200
Apr 23, 2026	63.00	64.01	61.42	62.04	61.86	-1.94%	6,923,330
Apr 22, 2026	61.93	63.37	61.51	63.27	63.09	1.87%	7,392,826
Apr 21, 2026	63.15	63.38	61.38	62.11	61.93	-1.46%	4,822,079
Apr 20, 2026	64.23	64.38	62.88	63.03	62.85	-1.48%	5,969,520
Apr 17, 2026	61.58	64.86	61.05	63.98	63.80	3.58%	7,629,619
Apr 16, 2026	61.26	61.87	60.91	61.77	61.59	0.82%	3,929,932
Apr 15, 2026	62.38	62.87	61.12	61.27	61.09	-1.26%	3,772,018
Apr 14, 2026	61.80	62.41	61.08	62.05	61.87	1.06%	5,037,810
Apr 13, 2026	61.36	62.80	61.21	61.40	61.22	-1.11%	3,874,146
Apr 10, 2026	62.99	63.38	61.91	62.09	61.91	-0.89%	4,525,990
Apr 9, 2026	61.15	63.42	60.86	62.65	62.47	1.44%	5,099,862
Apr 8, 2026	60.96	61.79	60.60	61.76	61.58	4.10%	4,793,106
Apr 7, 2026	60.32	60.99	59.00	59.33	59.16	-1.64%	4,913,828