SHA:688628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	98.00	105.66	98.00	103.70	-	5.17%	3,200,849
Jun 16, 2026	95.40	99.55	93.68	98.60	98.60	1.39%	4,917,123
Jun 15, 2026	92.47	98.90	88.03	97.25	97.25	9.27%	6,761,233
Jun 12, 2026	92.50	97.42	87.50	89.00	89.00	0.23%	6,876,656
Jun 11, 2026	87.70	90.32	86.59	88.80	88.80	-0.22%	5,986,376
Jun 10, 2026	83.09	89.56	79.25	89.00	89.00	8.39%	8,595,056
Jun 9, 2026	79.24	83.19	76.59	82.11	82.11	5.69%	5,294,860
Jun 8, 2026	76.80	80.80	76.29	77.69	77.69	-6.82%	4,001,411
Jun 5, 2026	84.08	86.45	81.44	83.38	83.38	-1.33%	3,785,890
Jun 4, 2026	83.53	87.27	82.01	84.50	84.50	-0.97%	3,893,112
Jun 3, 2026	83.15	90.80	82.78	85.33	85.33	1.85%	4,990,770
Jun 2, 2026	81.71	87.44	80.10	83.78	83.78	3.34%	3,742,324
Jun 1, 2026	87.52	87.52	81.07	81.07	81.07	-5.51%	3,359,202
May 29, 2026	91.78	92.63	84.57	85.80	85.80	-6.39%	4,698,646
May 28, 2026	91.54	94.80	88.66	91.66	91.66	-0.37%	5,102,600
May 27, 2026	94.75	96.36	90.55	92.00	92.00	-0.54%	4,939,910
May 26, 2026	98.97	98.97	90.27	92.50	92.50	-6.88%	6,165,628
May 25, 2026	102.97	103.30	96.45	99.33	99.33	-2.62%	6,484,000
May 22, 2026	97.13	104.00	96.40	102.00	102.00	5.91%	6,836,893
May 21, 2026	106.37	106.37	95.58	96.31	96.31	-9.46%	8,132,756
May 20, 2026	102.00	108.26	100.00	106.37	106.37	2.59%	9,183,903
May 19, 2026	99.50	105.21	97.50	103.68	103.68	7.55%	11,297,064
May 18, 2026	84.01	99.16	84.01	96.40	96.40	12.50%	10,073,929
May 15, 2026	84.21	88.10	81.23	85.69	85.69	1.28%	6,843,348
May 14, 2026	86.00	86.38	82.51	84.61	84.61	-1.62%	4,088,494
May 13, 2026	88.00	88.93	84.73	86.00	86.00	-2.82%	5,587,770
May 12, 2026	93.38	93.50	88.18	88.50	88.50	-4.94%	4,287,607
May 11, 2026	96.33	96.88	92.80	93.10	93.10	-2.82%	4,770,660
May 8, 2026	95.00	97.09	93.40	95.80	95.80	-1.54%	4,296,099
May 7, 2026	93.55	99.24	89.86	97.30	97.30	3.96%	5,505,727
May 6, 2026	98.80	99.78	92.95	93.59	93.59	-3.52%	6,687,141
Apr 30, 2026	98.53	99.70	95.60	97.00	97.00	-1.06%	4,559,786
Apr 29, 2026	99.00	103.87	97.87	98.04	98.04	-3.00%	5,511,913
Apr 28, 2026	104.00	107.90	99.50	101.07	101.07	-3.83%	7,206,022
Apr 27, 2026	101.50	108.08	100.12	105.10	105.10	7.20%	8,926,024
Apr 24, 2026	106.00	107.00	95.50	98.04	98.04	-2.83%	7,981,915
Apr 23, 2026	97.00	107.38	95.00	100.90	100.90	5.57%	7,746,217
Apr 22, 2026	81.49	97.00	81.00	95.58	95.58	17.36%	6,723,578
Apr 21, 2026	81.00	81.66	79.21	81.44	81.44	0.36%	4,327,005
Apr 20, 2026	78.43	82.70	75.66	81.15	81.15	4.31%	7,549,816
Apr 17, 2026	65.00	77.80	65.00	77.80	77.80	20.01%	6,887,169
Apr 16, 2026	64.55	65.98	63.38	64.83	64.83	0.50%	2,854,287
Apr 15, 2026	67.00	67.06	63.83	64.51	64.51	-2.70%	3,301,899
Apr 14, 2026	62.88	67.50	62.00	66.30	66.30	4.41%	4,723,250
Apr 13, 2026	58.29	64.50	57.81	63.50	63.50	8.57%	4,677,225
Apr 10, 2026	58.55	59.88	57.75	58.49	58.49	-1.57%	4,001,447
Apr 9, 2026	60.38	61.59	58.14	59.42	59.42	-1.87%	6,472,836
Apr 8, 2026	56.76	60.66	54.66	60.55	60.55	8.51%	6,299,314
Apr 7, 2026	51.50	56.23	51.50	55.80	55.80	7.93%	6,704,065
Apr 3, 2026	45.85	53.46	45.09	51.70	51.70	12.98%	6,115,972