SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.01	35.77	33.01	35.21	35.21	5.04%	7,794,953
Jun 17, 2026	33.90	33.99	32.75	33.52	33.52	-0.49%	5,862,013
Jun 16, 2026	31.80	34.87	31.80	33.95	33.68	6.93%	9,693,877
Jun 15, 2026	30.50	31.79	30.30	31.75	31.50	4.34%	5,282,809
Jun 12, 2026	30.98	31.46	29.81	30.43	30.19	2.18%	5,358,344
Jun 11, 2026	29.54	30.28	28.80	29.78	29.55	1.29%	3,933,597
Jun 10, 2026	29.78	30.16	28.80	29.40	29.17	-2.81%	4,220,635
Jun 9, 2026	29.78	30.29	29.39	30.25	30.01	2.93%	3,872,249
Jun 8, 2026	29.80	30.29	29.00	29.39	29.16	-5.19%	5,501,003
Jun 5, 2026	30.83	31.99	29.78	31.00	30.76	-0.45%	5,713,285
Jun 4, 2026	30.84	31.70	30.38	31.14	30.90	1.01%	4,324,888
Jun 3, 2026	31.75	32.15	30.70	30.83	30.59	-2.93%	6,802,214
Jun 2, 2026	32.78	33.10	31.50	31.76	31.51	-3.20%	4,886,833
Jun 1, 2026	33.90	34.00	32.81	32.81	32.55	-2.23%	4,890,292
May 29, 2026	36.41	36.60	33.37	33.56	33.30	-7.62%	9,112,483
May 28, 2026	36.10	36.88	35.68	36.33	36.05	-0.60%	5,977,180
May 27, 2026	37.72	37.98	36.21	36.55	36.26	-2.48%	7,283,751
May 26, 2026	39.38	39.41	36.71	37.48	37.19	-6.11%	9,970,924
May 25, 2026	39.10	40.13	37.90	39.92	39.61	2.10%	10,494,600
May 22, 2026	39.47	39.76	38.38	39.10	38.79	-0.18%	9,924,486
May 21, 2026	40.62	42.78	39.04	39.17	38.86	-2.37%	17,547,520
May 20, 2026	38.15	40.52	38.15	40.12	39.81	4.15%	15,451,310
May 19, 2026	36.19	38.57	35.80	38.52	38.22	6.06%	11,416,640
May 18, 2026	36.21	36.72	35.50	36.32	36.04	0.19%	6,232,912
May 15, 2026	36.15	37.29	35.66	36.25	35.97	0.08%	7,298,682
May 14, 2026	36.94	37.11	36.11	36.22	35.94	-1.44%	6,209,791
May 13, 2026	35.63	37.07	35.21	36.75	36.46	2.17%	6,104,527
May 12, 2026	36.56	36.56	35.78	35.97	35.69	-2.02%	4,938,205
May 11, 2026	36.59	37.02	35.99	36.71	36.42	2.31%	6,522,669
May 8, 2026	35.90	36.19	35.45	35.88	35.60	-0.55%	4,051,237
May 7, 2026	35.89	36.28	35.40	36.08	35.80	1.78%	5,706,834
May 6, 2026	35.35	36.61	35.35	35.45	35.17	2.04%	7,508,349
Apr 30, 2026	33.80	34.99	33.67	34.74	34.47	2.72%	5,528,823
Apr 29, 2026	33.54	34.06	33.18	33.82	33.56	0.33%	3,822,735
Apr 28, 2026	34.91	34.98	33.54	33.71	33.45	-4.15%	5,041,649
Apr 27, 2026	34.32	35.30	34.10	35.17	34.89	2.48%	4,882,681
Apr 24, 2026	34.02	34.94	33.66	34.32	34.05	1.12%	4,433,279
Apr 23, 2026	35.29	35.33	33.81	33.94	33.67	-3.63%	5,929,870
Apr 22, 2026	34.24	35.30	34.24	35.22	34.94	2.24%	4,805,044
Apr 21, 2026	34.81	35.00	34.13	34.45	34.18	-1.85%	4,890,376
Apr 20, 2026	34.74	35.52	34.74	35.10	34.82	0.40%	4,594,628
Apr 17, 2026	35.10	35.38	34.48	34.96	34.69	-0.94%	5,481,326
Apr 16, 2026	34.45	35.45	34.30	35.29	35.01	2.35%	6,925,988
Apr 15, 2026	36.00	36.40	34.47	34.48	34.21	-8.66%	13,874,200
Apr 14, 2026	37.82	38.18	37.38	37.75	37.45	0.94%	3,041,566
Apr 13, 2026	37.40	38.17	37.21	37.40	37.11	-0.95%	2,902,794
Apr 10, 2026	38.29	38.98	37.76	37.76	37.46	1.26%	5,285,893
Apr 9, 2026	37.70	37.78	37.14	37.29	37.00	-2.07%	3,728,141
Apr 8, 2026	36.46	38.09	36.22	38.08	37.78	7.81%	5,579,438
Apr 7, 2026	35.05	35.78	35.05	35.32	35.04	0.77%	1,803,268