SHA:688621 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	50.63	52.50	50.00	52.28	-	2.23%	412,870
Jun 9, 2026	48.03	52.28	46.68	51.14	51.14	6.63%	2,876,169
Jun 8, 2026	50.00	50.66	47.04	47.96	47.96	-5.05%	1,537,161
Jun 5, 2026	53.58	53.70	50.40	50.51	50.51	-4.10%	1,944,565
Jun 4, 2026	53.41	54.88	52.37	52.67	52.67	-2.46%	1,179,877
Jun 3, 2026	52.00	54.33	51.03	54.00	54.00	3.91%	3,120,364
Jun 2, 2026	51.31	53.10	50.00	51.97	51.97	-1.01%	1,891,780
Jun 1, 2026	54.48	54.80	51.85	52.50	52.50	-2.78%	1,776,969
May 29, 2026	56.00	56.27	53.02	54.00	54.00	-2.30%	1,841,850
May 28, 2026	56.30	56.57	54.77	55.27	55.27	-1.14%	994,306
May 27, 2026	56.80	58.00	55.68	55.91	55.91	-1.62%	1,433,055
May 26, 2026	57.14	57.70	54.62	56.83	56.83	-0.82%	1,987,030
May 25, 2026	56.78	58.77	56.08	57.30	57.30	1.87%	1,778,046
May 22, 2026	57.00	57.20	55.86	56.25	56.25	-0.90%	1,607,596
May 21, 2026	56.50	59.30	56.48	56.76	56.76	0.46%	3,512,885
May 20, 2026	56.92	57.32	55.94	56.50	56.50	-0.46%	1,235,889
May 19, 2026	57.70	58.38	56.28	56.76	56.76	-1.06%	2,191,043
May 18, 2026	56.23	58.01	55.00	57.37	57.37	2.12%	1,732,289
May 15, 2026	56.81	57.49	55.80	56.18	56.18	-1.13%	1,840,346
May 14, 2026	57.08	58.23	56.58	56.82	56.82	-0.44%	1,820,904
May 13, 2026	59.30	59.30	57.00	57.07	57.07	-2.79%	2,040,158
May 12, 2026	60.30	60.77	58.07	58.71	58.71	-2.86%	2,359,705
May 11, 2026	57.88	60.95	57.88	60.44	60.44	5.11%	3,575,240
May 8, 2026	58.02	58.80	56.91	57.50	57.50	-0.90%	1,828,384
May 7, 2026	57.11	58.78	56.92	58.02	58.02	1.59%	2,149,633
May 6, 2026	57.50	58.02	56.90	57.11	57.11	-0.99%	2,228,101
Apr 30, 2026	58.80	58.80	57.08	57.68	57.68	-1.50%	2,090,984
Apr 29, 2026	58.00	59.01	57.00	58.56	58.56	0.39%	1,861,212
Apr 28, 2026	58.38	59.67	57.80	58.33	58.33	0.71%	2,629,582
Apr 27, 2026	58.19	59.87	57.38	57.92	57.92	-1.46%	2,056,046
Apr 24, 2026	58.59	61.68	58.35	58.78	58.78	-3.88%	3,594,407
Apr 23, 2026	62.86	62.86	60.30	61.15	61.15	-2.60%	1,991,149
Apr 22, 2026	61.42	63.34	61.42	62.78	62.78	1.37%	1,960,286
Apr 21, 2026	63.02	63.11	60.87	61.93	61.93	-1.73%	2,297,346
Apr 20, 2026	63.84	65.03	62.85	63.02	63.02	-2.07%	2,199,106
Apr 17, 2026	67.12	67.12	63.27	64.35	64.35	-4.16%	2,891,566
Apr 16, 2026	67.57	67.89	66.20	67.14	67.14	-0.65%	2,026,405
Apr 15, 2026	68.33	69.07	65.80	67.58	67.58	0.57%	3,280,175
Apr 14, 2026	66.30	67.48	64.31	67.20	67.20	2.38%	2,574,235
Apr 13, 2026	65.58	66.65	65.18	65.64	65.64	-1.29%	1,511,669
Apr 10, 2026	66.22	68.38	66.10	66.50	66.50	-0.18%	2,678,953
Apr 9, 2026	69.00	69.77	66.20	66.62	66.62	-2.43%	2,782,173
Apr 8, 2026	67.00	68.40	66.20	68.28	68.28	3.14%	3,289,196
Apr 7, 2026	66.65	68.03	64.80	66.20	66.20	0.96%	2,588,152
Apr 3, 2026	67.40	68.00	65.00	65.57	65.57	-4.68%	3,030,968
Apr 2, 2026	68.48	69.66	67.07	68.79	68.79	0.01%	3,792,244
Apr 1, 2026	65.89	69.77	64.28	68.78	68.78	7.17%	4,834,556
Mar 31, 2026	64.35	66.80	64.13	64.18	64.18	-0.26%	2,342,646
Mar 30, 2026	64.70	66.58	63.50	64.35	64.35	-0.51%	2,264,920
Mar 27, 2026	61.51	65.62	60.21	64.68	64.68	5.00%	2,939,292