SHA:688589 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.63	20.95	20.37	20.75	20.75	0.34%	2,982,575
Jun 17, 2026	20.14	20.83	20.09	20.68	20.68	0.88%	3,256,605
Jun 16, 2026	19.97	20.54	19.80	20.50	20.50	2.45%	3,564,627
Jun 15, 2026	19.35	20.08	19.23	20.01	20.01	3.84%	3,425,931
Jun 12, 2026	19.90	20.29	19.20	19.27	19.27	-	3,540,577
Jun 11, 2026	19.39	19.57	18.93	19.27	19.27	-1.08%	3,128,863
Jun 10, 2026	19.90	20.37	19.18	19.48	19.48	-3.52%	3,621,845
Jun 9, 2026	19.15	20.91	19.09	20.29	20.19	6.79%	5,890,345
Jun 8, 2026	19.38	19.79	18.71	19.00	18.91	-4.90%	4,392,216
Jun 5, 2026	20.09	20.43	18.97	19.98	19.88	-0.60%	4,475,364
Jun 4, 2026	20.37	20.62	19.85	20.10	20.00	-2.28%	4,450,226
Jun 3, 2026	20.85	21.28	20.33	20.57	20.47	-1.30%	4,548,322
Jun 2, 2026	21.45	21.60	20.50	20.84	20.74	-3.16%	4,874,531
Jun 1, 2026	21.13	21.95	21.13	21.52	21.41	-0.28%	4,822,999
May 29, 2026	24.15	24.15	21.35	21.58	21.47	-10.38%	9,898,170
May 28, 2026	23.70	24.32	23.34	24.08	23.96	0.96%	5,750,866
May 27, 2026	24.46	24.70	23.68	23.85	23.73	-2.13%	5,298,406
May 26, 2026	24.88	24.88	23.74	24.37	24.25	-2.32%	5,208,836
May 25, 2026	24.31	25.00	24.08	24.95	24.83	2.67%	6,353,517
May 22, 2026	23.39	24.62	23.24	24.30	24.18	4.74%	5,463,073
May 21, 2026	24.90	25.19	23.06	23.20	23.09	-6.30%	6,902,824
May 20, 2026	24.56	24.94	24.45	24.76	24.64	0.41%	4,117,659
May 19, 2026	24.29	24.68	23.98	24.66	24.54	1.40%	4,166,711
May 18, 2026	24.06	24.67	23.81	24.32	24.20	0.83%	3,507,253
May 15, 2026	24.23	24.80	23.85	24.12	24.00	-0.70%	4,643,938
May 14, 2026	24.83	24.83	24.22	24.29	24.17	-1.46%	4,454,472
May 13, 2026	23.92	24.91	23.78	24.65	24.53	2.28%	5,104,270
May 12, 2026	24.23	24.38	23.79	24.10	23.98	-1.23%	3,861,642
May 11, 2026	24.40	24.55	24.13	24.40	24.28	1.67%	4,937,027
May 8, 2026	23.88	24.07	23.62	24.00	23.88	0.33%	3,329,590
May 7, 2026	23.49	24.20	23.29	23.92	23.80	2.35%	4,477,542
May 6, 2026	23.44	23.79	23.16	23.37	23.25	1.48%	4,730,357
Apr 30, 2026	22.48	23.18	22.48	23.03	22.92	2.45%	4,121,127
Apr 29, 2026	22.05	22.66	21.90	22.48	22.37	1.95%	2,578,303
Apr 28, 2026	22.55	22.74	21.94	22.05	21.94	-2.56%	2,975,256
Apr 27, 2026	21.75	22.70	21.75	22.63	22.52	1.94%	3,392,542
Apr 24, 2026	21.90	22.44	21.85	22.20	22.09	1.14%	3,276,464
Apr 23, 2026	22.57	22.59	21.50	21.95	21.84	-2.75%	3,338,741
Apr 22, 2026	22.22	22.60	22.08	22.57	22.46	1.30%	2,388,760
Apr 21, 2026	22.68	22.73	22.19	22.28	22.17	-1.55%	2,204,562
Apr 20, 2026	22.55	22.77	22.48	22.63	22.52	-0.09%	2,039,451
Apr 17, 2026	22.68	22.72	22.40	22.65	22.54	0.13%	2,164,888
Apr 16, 2026	22.24	22.75	22.16	22.62	22.51	1.66%	2,906,101
Apr 15, 2026	22.75	22.76	22.15	22.25	22.14	-2.84%	4,032,686
Apr 14, 2026	23.07	23.08	22.69	22.90	22.79	0.39%	2,452,828
Apr 13, 2026	22.89	23.22	22.72	22.81	22.70	-0.91%	2,058,103
Apr 10, 2026	22.97	23.33	22.82	23.02	22.91	1.63%	2,869,805
Apr 9, 2026	22.86	23.09	22.53	22.65	22.54	-2.24%	2,438,349
Apr 8, 2026	22.99	23.19	22.65	23.17	23.06	4.09%	3,232,227
Apr 7, 2026	21.87	22.46	21.68	22.26	22.15	2.82%	2,820,398