SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.61	49.76	45.00	48.88	48.88	4.27%	9,760,386
Jun 1, 2026	48.92	49.21	46.32	46.88	46.88	-2.43%	6,959,572
May 29, 2026	52.72	52.72	47.00	48.05	48.05	-8.86%	10,312,920
May 28, 2026	50.52	53.20	49.52	52.72	52.72	4.13%	9,589,061
May 27, 2026	53.20	53.20	49.31	50.63	50.63	-4.83%	10,521,370
May 26, 2026	57.30	57.80	51.80	53.20	53.20	-6.86%	12,778,640
May 25, 2026	63.23	63.23	54.46	57.12	57.12	-8.08%	17,050,140
May 22, 2026	62.00	63.63	59.75	62.14	62.14	4.24%	13,279,840
May 21, 2026	67.19	69.19	59.50	59.61	59.61	-9.54%	12,797,740
May 20, 2026	63.00	68.00	62.00	65.90	65.90	3.89%	11,529,050
May 19, 2026	63.75	64.49	58.87	63.43	63.43	0.21%	11,687,020
May 18, 2026	63.23	64.95	60.60	63.30	63.30	-2.93%	11,380,400
May 15, 2026	63.00	70.20	62.80	65.21	65.21	0.52%	12,210,740
May 14, 2026	62.66	66.60	59.00	64.87	64.87	7.19%	14,970,150
May 13, 2026	58.00	61.69	57.80	60.52	60.52	-2.34%	14,405,360
May 12, 2026	59.25	64.31	58.00	61.97	61.97	4.61%	22,626,690
May 11, 2026	52.90	61.00	52.50	59.24	59.24	11.06%	26,641,470
May 8, 2026	48.82	55.80	48.82	53.34	53.34	14.71%	25,329,520
May 7, 2026	44.69	46.84	42.33	46.50	46.50	3.56%	20,610,780
May 6, 2026	45.00	47.00	44.11	44.90	44.90	-1.38%	16,736,550
Apr 30, 2026	39.20	46.07	39.20	45.53	45.53	18.60%	24,891,890
Apr 29, 2026	35.33	40.97	34.59	38.39	38.39	11.76%	20,501,820
Apr 28, 2026	33.72	35.44	32.50	34.35	34.35	1.96%	12,175,820
Apr 27, 2026	34.00	34.94	33.40	33.69	33.69	1.75%	10,327,870
Apr 24, 2026	36.10	36.20	32.32	33.11	33.11	-8.28%	16,143,640
Apr 23, 2026	37.60	38.39	35.67	36.10	36.10	-5.25%	12,701,960
Apr 22, 2026	38.58	40.94	36.50	38.10	38.10	-0.26%	12,958,300
Apr 21, 2026	35.87	38.80	35.00	38.20	38.20	6.73%	11,588,260
Apr 20, 2026	36.01	37.39	34.70	35.79	35.79	-1.73%	12,491,460
Apr 17, 2026	34.75	37.74	33.50	36.42	36.42	5.96%	17,833,110
Apr 16, 2026	35.14	35.24	32.35	34.37	34.37	-1.38%	14,237,300
Apr 15, 2026	34.86	37.37	33.73	34.85	34.85	5.38%	24,600,320
Apr 14, 2026	28.64	33.96	28.60	33.07	33.07	16.08%	22,659,190
Apr 13, 2026	27.37	28.74	26.65	28.49	28.49	4.13%	12,570,170
Apr 10, 2026	28.01	28.30	27.10	27.36	27.36	-2.32%	10,718,920
Apr 9, 2026	28.61	28.98	27.66	28.01	28.01	-3.55%	15,586,460
Apr 8, 2026	25.00	29.04	24.80	29.04	29.04	20.00%	11,991,660
Apr 7, 2026	23.42	24.75	23.42	24.20	24.20	2.28%	6,024,173
Apr 3, 2026	23.63	24.38	23.14	23.66	23.66	1.85%	6,287,807
Apr 2, 2026	23.84	24.80	23.06	23.23	23.23	-2.48%	7,902,597
Apr 1, 2026	24.10	24.74	23.71	23.82	23.82	2.36%	9,137,984
Mar 31, 2026	24.40	24.79	23.00	23.27	23.27	-6.06%	8,727,664
Mar 30, 2026	24.80	24.98	23.76	24.77	24.77	-2.71%	7,939,257
Mar 27, 2026	25.30	25.89	24.70	25.46	25.46	-1.36%	7,367,330
Mar 26, 2026	27.00	27.62	25.71	25.81	25.81	-4.76%	8,708,822
Mar 25, 2026	26.70	28.46	26.70	27.10	27.10	4.03%	10,087,260
Mar 24, 2026	26.74	26.89	25.02	26.05	26.05	0.31%	10,507,150
Mar 23, 2026	26.88	28.32	25.66	25.97	25.97	-7.25%	11,748,960
Mar 20, 2026	27.00	29.79	26.88	28.00	28.00	4.48%	16,981,390
Mar 19, 2026	26.24	27.29	25.73	26.80	26.80	2.02%	9,720,950