SHA:688662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	134.00	146.00	134.00	142.91	142.91	5.08%	10,941,119
Jun 17, 2026	124.99	136.00	121.00	136.00	136.00	0.92%	17,457,190
Jun 16, 2026	115.98	140.24	115.90	134.76	134.76	15.31%	22,113,815
Jun 15, 2026	114.87	121.54	106.87	116.87	116.87	1.02%	17,660,387
Jun 12, 2026	106.15	118.15	102.72	116.00	115.69	17.81%	23,709,178
Jun 11, 2026	95.39	101.54	89.24	98.46	98.20	14.04%	18,258,993
Jun 10, 2026	70.52	86.34	69.25	86.34	86.11	20.00%	14,522,910
Jun 9, 2026	65.39	74.23	65.39	71.95	71.76	12.44%	11,220,050
Jun 8, 2026	64.62	67.62	62.49	63.99	63.81	-6.29%	6,662,567
Jun 5, 2026	72.06	72.82	67.46	68.28	68.10	-4.37%	6,767,372
Jun 4, 2026	65.40	73.05	63.96	71.40	71.21	6.51%	8,140,241
Jun 3, 2026	71.04	71.80	66.15	67.04	66.86	-2.35%	7,699,107
Jun 2, 2026	67.39	70.52	64.62	68.65	68.47	1.65%	6,976,265
Jun 1, 2026	72.46	73.08	67.01	67.54	67.36	-7.77%	8,406,409
May 29, 2026	79.23	81.15	70.24	73.23	73.04	-6.00%	9,261,234
May 28, 2026	73.25	79.14	72.70	77.91	77.70	3.88%	8,999,997
May 27, 2026	73.56	80.00	72.04	75.00	74.80	1.03%	11,325,422
May 26, 2026	75.01	77.69	72.15	74.24	74.04	-1.27%	9,515,350
May 25, 2026	67.42	79.23	66.77	75.19	74.99	13.65%	14,164,994
May 22, 2026	66.49	67.58	65.01	66.16	65.99	0.74%	7,967,692
May 21, 2026	75.39	76.92	65.62	65.68	65.50	-8.59%	12,541,272
May 20, 2026	71.55	75.45	69.62	71.85	71.66	5.42%	11,890,617
May 19, 2026	65.20	69.05	63.85	68.15	67.97	2.19%	8,838,426
May 18, 2026	66.79	68.85	65.29	66.69	66.52	-0.76%	12,553,281
May 15, 2026	61.38	71.42	61.38	67.20	67.02	12.91%	20,345,701
May 14, 2026	62.77	63.45	59.15	59.52	59.36	-5.18%	9,998,234
May 13, 2026	62.39	63.46	61.42	62.77	62.60	-0.78%	9,177,167
May 12, 2026	66.52	66.52	61.19	63.26	63.09	-2.41%	9,619,180
May 11, 2026	60.77	67.62	60.77	64.82	64.65	11.13%	10,407,425
May 8, 2026	56.92	59.73	55.90	58.33	58.18	0.57%	8,558,669
May 7, 2026	52.54	59.55	51.54	58.00	57.85	10.82%	11,445,484
May 6, 2026	54.96	55.19	52.09	52.34	52.20	-3.15%	8,566,089
Apr 30, 2026	52.05	54.77	51.63	54.04	53.90	4.00%	6,806,993
Apr 29, 2026	52.36	53.45	51.31	51.96	51.82	-2.00%	4,820,213
Apr 28, 2026	53.70	54.99	52.62	53.02	52.88	-2.71%	6,332,559
Apr 27, 2026	53.46	57.36	53.46	54.50	54.36	7.35%	11,163,885
Apr 24, 2026	52.85	56.29	50.62	50.77	50.63	-4.07%	9,576,423
Apr 23, 2026	58.07	59.17	52.35	52.92	52.78	-8.08%	11,042,030
Apr 22, 2026	54.42	58.00	53.85	57.58	57.42	5.50%	11,196,567
Apr 21, 2026	52.02	55.55	51.77	54.58	54.43	3.88%	8,565,886
Apr 20, 2026	52.83	53.85	51.69	52.54	52.40	-2.98%	9,566,826
Apr 17, 2026	50.99	55.39	50.01	54.15	54.01	8.69%	12,642,188
Apr 16, 2026	50.25	50.52	49.18	49.82	49.69	-0.78%	5,996,625
Apr 15, 2026	50.00	53.85	49.62	50.22	50.08	0.48%	10,362,468
Apr 14, 2026	50.01	51.46	49.48	49.98	49.84	-0.79%	7,179,891
Apr 13, 2026	48.46	50.38	47.75	50.38	50.24	2.75%	7,090,102
Apr 10, 2026	48.47	50.15	47.08	49.03	48.90	2.07%	8,281,017
Apr 9, 2026	45.97	48.85	45.97	48.04	47.91	2.51%	7,077,615
Apr 8, 2026	44.73	46.92	44.73	46.86	46.74	8.46%	7,278,751
Apr 7, 2026	44.08	44.91	42.85	43.21	43.09	-2.65%	5,163,319