SHA:688646 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.00	68.00	62.50	63.49	63.49	-6.34%	2,294,015
May 28, 2026	70.42	70.42	67.13	67.79	67.79	-3.09%	1,504,390
May 27, 2026	72.30	73.40	69.38	69.95	69.95	-3.21%	1,155,636
May 26, 2026	72.82	74.82	68.00	72.27	72.27	-2.63%	2,455,397
May 25, 2026	74.77	75.95	72.20	74.22	74.22	0.61%	1,385,368
May 22, 2026	69.60	73.77	69.55	73.77	73.77	5.85%	1,458,998
May 21, 2026	71.44	75.00	68.60	69.69	69.69	-0.87%	1,794,234
May 20, 2026	69.76	70.44	68.63	70.30	70.30	0.44%	755,550
May 19, 2026	70.25	71.73	68.14	69.99	69.99	-0.30%	1,156,409
May 18, 2026	67.27	70.99	67.00	70.20	70.20	3.75%	1,316,601
May 15, 2026	66.58	69.73	66.20	67.66	67.66	1.39%	1,259,940
May 14, 2026	65.83	67.69	65.00	66.73	66.73	0.56%	1,411,772
May 13, 2026	61.45	67.33	60.58	66.36	66.36	8.41%	1,949,428
May 12, 2026	61.45	62.00	60.50	61.21	61.21	0.21%	907,554
May 11, 2026	62.00	62.10	60.00	61.08	61.08	-0.65%	1,249,594
May 8, 2026	62.43	63.88	60.00	61.48	61.48	-1.58%	1,528,926
May 7, 2026	61.78	63.29	61.65	62.47	62.47	1.28%	1,144,667
May 6, 2026	59.78	62.50	59.78	61.68	61.68	4.01%	1,506,273
Apr 30, 2026	57.29	59.30	56.60	59.30	59.30	3.96%	1,158,305
Apr 29, 2026	56.80	57.30	55.61	57.04	57.04	1.53%	850,804
Apr 28, 2026	57.35	57.35	55.50	56.18	56.18	-1.70%	1,119,936
Apr 27, 2026	54.48	58.48	54.48	57.15	57.15	4.92%	1,679,568
Apr 24, 2026	53.36	54.73	53.36	54.47	54.47	1.15%	1,113,620
Apr 23, 2026	54.52	54.72	52.70	53.85	53.85	-0.85%	1,487,402
Apr 22, 2026	53.50	55.08	53.15	54.31	54.31	1.46%	1,013,911
Apr 21, 2026	54.00	54.70	53.07	53.53	53.53	-0.45%	843,014
Apr 20, 2026	51.17	54.89	51.00	53.77	53.77	0.04%	2,439,386
Apr 17, 2026	52.00	54.20	51.37	53.75	53.75	4.57%	2,081,084
Apr 16, 2026	51.29	52.00	50.91	51.40	51.40	0.21%	755,762
Apr 15, 2026	51.70	52.44	50.69	51.29	51.29	-0.41%	842,444
Apr 14, 2026	50.45	51.78	50.45	51.50	51.50	2.08%	1,249,775
Apr 13, 2026	50.00	50.69	49.88	50.45	50.45	0.50%	660,068
Apr 10, 2026	50.25	50.50	49.50	50.20	50.20	-0.85%	815,628
Apr 9, 2026	50.80	50.82	49.88	50.63	50.63	-0.37%	554,257
Apr 8, 2026	51.49	51.84	50.32	50.82	50.82	0.34%	911,995
Apr 7, 2026	50.49	51.57	50.00	50.65	50.65	1.20%	694,965
Apr 3, 2026	50.50	50.50	49.66	50.05	50.05	-0.58%	335,907
Apr 2, 2026	50.30	50.91	50.07	50.34	50.34	-0.55%	421,751
Apr 1, 2026	50.80	51.00	50.26	50.62	50.62	0.84%	467,876
Mar 31, 2026	50.21	51.70	49.55	50.20	50.20	-1.16%	798,950
Mar 30, 2026	50.60	50.90	50.00	50.79	50.79	0.14%	880,979
Mar 27, 2026	47.00	51.10	46.99	50.72	50.72	7.30%	1,611,558
Mar 26, 2026	47.10	48.59	46.89	47.27	47.27	-0.84%	573,051
Mar 25, 2026	47.28	48.44	47.28	47.67	47.67	1.00%	756,480
Mar 24, 2026	46.60	47.66	45.46	47.20	47.20	3.83%	987,078
Mar 23, 2026	46.46	47.87	44.72	45.46	45.46	-5.88%	1,457,967
Mar 20, 2026	48.66	49.60	47.60	48.30	48.30	-0.29%	1,010,536
Mar 19, 2026	49.50	49.97	48.44	48.44	48.44	-3.83%	877,390
Mar 18, 2026	50.88	51.50	48.08	50.37	50.37	-1.00%	1,189,304
Mar 17, 2026	51.78	53.53	50.18	50.88	50.88	-1.74%	802,264