SHA:688655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	25.67	26.50	25.55	26.27	26.27	3.10%	8,538,597
Mar 17, 2026	27.00	27.19	25.35	25.48	25.48	-7.04%	12,226,850
Mar 16, 2026	26.84	27.69	25.90	27.41	27.41	2.09%	11,633,650
Mar 13, 2026	27.86	28.43	26.78	26.85	26.85	-5.95%	13,899,320
Mar 12, 2026	29.21	31.47	28.10	28.55	28.55	-4.03%	19,579,820
Mar 11, 2026	31.16	32.35	29.39	29.75	29.75	1.19%	23,454,440
Mar 10, 2026	24.80	29.40	24.70	29.40	29.40	20.00%	11,965,400
Mar 9, 2026	25.49	25.66	23.20	24.50	24.50	-6.13%	14,248,070
Mar 6, 2026	24.08	26.96	24.08	26.10	26.10	5.33%	14,844,060
Mar 5, 2026	23.65	25.38	23.37	24.78	24.78	7.09%	12,171,300
Mar 4, 2026	22.08	24.29	22.08	23.14	23.14	1.54%	12,010,970
Mar 3, 2026	22.06	23.68	21.32	22.79	22.79	3.31%	11,347,360
Mar 2, 2026	21.50	22.88	21.08	22.06	22.06	0.41%	6,741,561
Feb 27, 2026	21.14	22.30	20.52	21.97	21.97	3.15%	6,129,467