SHA:688662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	103.00	105.49	91.31	95.20	95.20	-6.00%	7,124,027
May 28, 2026	95.22	102.88	94.51	101.28	101.28	3.88%	6,923,075
May 27, 2026	95.63	104.00	93.65	97.50	97.50	1.03%	8,711,864
May 26, 2026	97.51	100.99	93.80	96.51	96.51	-1.27%	7,319,501
May 25, 2026	87.64	103.00	86.80	97.75	97.75	13.65%	10,896,159
May 22, 2026	86.43	87.85	84.51	86.01	86.01	0.74%	6,128,994
May 21, 2026	98.00	99.99	85.30	85.38	85.38	-8.59%	9,647,133
May 20, 2026	93.02	98.08	90.50	93.40	93.40	5.42%	9,146,629
May 19, 2026	84.76	89.76	83.00	88.60	88.60	2.19%	6,798,790
May 18, 2026	86.83	89.50	84.88	86.70	86.70	-0.76%	9,656,371
May 15, 2026	79.79	92.84	79.79	87.36	87.36	12.91%	15,650,540
May 14, 2026	81.60	82.49	76.90	77.37	77.37	-5.18%	7,690,950
May 13, 2026	81.10	82.50	79.84	81.60	81.60	-0.78%	7,059,360
May 12, 2026	86.48	86.48	79.55	82.24	82.24	-2.41%	7,399,370
May 11, 2026	79.00	87.90	79.00	84.27	84.27	11.13%	8,005,712
May 8, 2026	74.00	77.65	72.67	75.83	75.83	0.57%	6,583,592
May 7, 2026	68.30	77.42	67.00	75.40	75.40	10.82%	8,804,219
May 6, 2026	71.45	71.74	67.72	68.04	68.04	-3.15%	6,589,300
Apr 30, 2026	67.67	71.20	67.12	70.25	70.25	4.00%	5,236,149
Apr 29, 2026	68.07	69.49	66.70	67.55	67.55	-2.00%	3,707,857
Apr 28, 2026	69.81	71.49	68.40	68.93	68.93	-2.71%	4,871,200
Apr 27, 2026	69.50	74.57	69.50	70.85	70.85	7.35%	8,587,605
Apr 24, 2026	68.70	73.18	65.80	66.00	66.00	-4.07%	7,366,480
Apr 23, 2026	75.49	76.92	68.05	68.80	68.80	-8.08%	8,493,870
Apr 22, 2026	70.75	75.40	70.01	74.85	74.85	5.50%	8,612,745
Apr 21, 2026	67.62	72.21	67.30	70.95	70.95	3.88%	6,589,144
Apr 20, 2026	68.68	70.00	67.20	68.30	68.30	-2.98%	7,359,098
Apr 17, 2026	66.29	72.00	65.01	70.40	70.40	8.69%	9,724,761
Apr 16, 2026	65.33	65.67	63.93	64.77	64.77	-0.78%	4,612,789
Apr 15, 2026	65.00	70.00	64.50	65.28	65.28	0.48%	7,971,130
Apr 14, 2026	65.01	66.90	64.32	64.97	64.97	-0.79%	5,522,994
Apr 13, 2026	63.00	65.49	62.08	65.49	65.49	2.75%	5,453,926
Apr 10, 2026	63.01	65.20	61.20	63.74	63.74	2.07%	6,370,014
Apr 9, 2026	59.76	63.50	59.76	62.45	62.45	2.51%	5,444,320
Apr 8, 2026	58.15	61.00	58.15	60.92	60.92	8.46%	5,599,040
Apr 7, 2026	57.30	58.38	55.70	56.17	56.17	-2.65%	3,971,785
Apr 3, 2026	59.30	60.50	57.15	57.70	57.70	-1.01%	4,728,437
Apr 2, 2026	58.71	60.86	57.77	58.29	58.29	-1.70%	3,489,914
Apr 1, 2026	58.65	59.82	57.41	59.30	59.30	4.68%	4,458,966
Mar 31, 2026	59.00	59.29	56.60	56.65	56.65	-5.19%	3,617,360
Mar 30, 2026	59.43	59.92	58.20	59.75	59.75	-0.86%	3,239,887
Mar 27, 2026	56.00	62.07	55.80	60.27	60.27	3.43%	5,454,435
Mar 26, 2026	59.50	60.60	57.67	58.27	58.27	-2.88%	3,922,139
Mar 25, 2026	57.23	62.22	56.94	60.00	60.00	7.47%	7,775,918
Mar 24, 2026	53.01	56.88	52.11	55.83	55.83	7.59%	4,930,001
Mar 23, 2026	53.42	55.54	51.33	51.89	51.89	-9.50%	5,557,453
Mar 20, 2026	59.04	61.33	57.30	57.34	57.34	-0.19%	6,366,914
Mar 19, 2026	57.00	59.30	57.00	57.45	57.45	-2.30%	4,084,826
Mar 18, 2026	56.50	59.07	56.50	58.80	58.80	4.03%	4,141,875
Mar 17, 2026	62.83	62.93	56.35	56.52	56.52	-7.09%	6,476,420