SHA:688631 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	49.50	51.40	48.66	48.79	48.79	-2.50%	3,725,942
Jun 9, 2026	47.94	50.20	47.11	50.04	50.04	3.93%	4,003,766
Jun 8, 2026	46.51	49.28	46.03	48.15	48.15	1.63%	3,165,564
Jun 5, 2026	46.76	48.49	45.71	47.38	47.38	1.09%	1,848,240
Jun 4, 2026	46.65	47.68	45.63	46.87	46.87	0.09%	1,579,209
Jun 3, 2026	46.66	47.77	46.60	46.83	46.83	0.06%	1,689,800
Jun 2, 2026	48.33	48.78	46.50	46.80	46.80	-3.13%	1,756,105
Jun 1, 2026	48.00	49.37	47.15	48.31	48.31	0.44%	1,596,919
May 29, 2026	50.14	51.05	47.83	48.10	48.10	-4.09%	2,483,941
May 28, 2026	50.50	51.48	48.90	50.15	50.15	-1.26%	2,235,987
May 27, 2026	53.04	53.29	50.50	50.79	50.79	-3.95%	2,214,856
May 26, 2026	53.89	54.30	51.82	52.88	52.88	-2.78%	2,263,733
May 25, 2026	54.12	55.05	52.23	54.39	54.39	-0.31%	2,318,552
May 22, 2026	54.06	55.05	53.11	54.56	54.56	1.51%	1,772,133
May 21, 2026	55.94	57.36	53.70	53.75	53.75	-4.77%	3,092,554
May 20, 2026	57.20	57.20	55.53	56.44	56.44	-1.78%	2,199,763
May 19, 2026	55.68	57.56	55.00	57.46	57.46	2.42%	2,310,373
May 18, 2026	55.54	57.21	55.03	56.10	56.10	-0.39%	2,044,606
May 15, 2026	56.16	57.66	55.71	56.32	56.32	-	2,388,891
May 14, 2026	58.58	58.68	56.31	56.32	56.32	-2.44%	2,473,909
May 13, 2026	56.58	58.05	56.02	57.73	57.73	1.80%	2,186,456
May 12, 2026	58.70	58.70	56.04	56.71	56.71	-3.69%	2,802,762
May 11, 2026	58.03	60.29	57.80	58.88	58.88	1.19%	2,889,005
May 8, 2026	58.01	58.88	57.65	58.19	58.19	-0.39%	2,557,318
May 7, 2026	57.52	60.13	57.27	58.42	58.42	1.99%	3,037,037
May 6, 2026	57.15	57.82	56.52	57.28	57.28	1.34%	2,851,548
Apr 30, 2026	56.00	56.86	55.61	56.52	56.52	0.64%	1,443,835
Apr 29, 2026	55.18	57.15	55.18	56.16	56.16	1.13%	1,333,755
Apr 28, 2026	57.09	57.99	55.18	55.53	55.53	-2.89%	1,917,277
Apr 27, 2026	55.13	57.61	54.91	57.18	57.18	1.62%	2,064,387
Apr 24, 2026	57.95	57.95	56.09	56.27	56.27	-3.86%	1,944,265
Apr 23, 2026	56.65	58.75	56.41	58.53	58.53	3.05%	3,399,865
Apr 22, 2026	56.84	57.68	56.66	56.80	56.80	-1.44%	1,743,752
Apr 21, 2026	59.10	59.48	57.18	57.63	57.63	-2.73%	2,164,067
Apr 20, 2026	57.38	59.68	57.02	59.25	59.25	2.47%	3,124,336
Apr 17, 2026	56.08	58.15	55.52	57.82	57.82	1.69%	2,823,300
Apr 16, 2026	54.06	59.88	53.95	56.86	56.86	5.57%	4,180,917
Apr 15, 2026	55.55	55.70	53.83	53.86	53.86	-2.07%	2,017,078
Apr 14, 2026	52.97	55.91	52.34	55.00	55.00	5.40%	3,261,932
Apr 13, 2026	52.35	52.95	52.01	52.18	52.18	-1.10%	1,423,735
Apr 10, 2026	53.00	53.88	52.58	52.76	52.76	0.48%	1,673,413
Apr 9, 2026	53.16	53.65	52.28	52.51	52.51	-2.65%	1,550,904
Apr 8, 2026	52.40	53.98	51.52	53.94	53.94	5.50%	2,155,183
Apr 7, 2026	50.00	51.52	50.00	51.13	51.13	2.57%	1,267,360
Apr 3, 2026	51.29	51.30	49.61	49.85	49.85	-2.06%	1,208,719
Apr 2, 2026	52.85	52.85	50.52	50.90	50.90	-3.91%	1,921,796
Apr 1, 2026	53.49	54.00	52.48	52.97	52.97	1.09%	2,166,649
Mar 31, 2026	53.63	55.40	52.40	52.40	52.40	-1.00%	2,189,206
Mar 30, 2026	52.00	53.00	51.15	52.93	52.93	-1.36%	1,692,469
Mar 27, 2026	52.98	54.25	52.56	53.66	53.66	0.32%	1,321,118