SHA:688663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	92.14	102.66	91.70	95.93	95.93	3.32%	7,686,486
May 26, 2026	97.27	99.00	90.27	92.85	92.85	-1.64%	5,155,916
May 25, 2026	96.92	98.19	92.38	94.40	94.40	-0.63%	5,671,175
May 22, 2026	95.01	97.36	92.80	95.00	95.00	4.40%	6,563,649
May 21, 2026	100.79	101.59	89.68	91.00	91.00	-9.99%	8,853,069
May 20, 2026	97.85	101.80	95.00	101.10	101.10	1.26%	5,452,342
May 19, 2026	96.10	101.66	96.10	99.84	99.84	4.11%	8,628,990
May 18, 2026	82.23	99.24	82.18	95.90	95.90	15.96%	9,224,062
May 15, 2026	86.66	87.20	82.30	82.70	82.70	-5.72%	7,959,888
May 14, 2026	86.20	90.58	84.50	87.72	87.72	3.81%	9,546,315
May 13, 2026	77.72	87.68	76.01	84.50	84.50	11.04%	11,452,490
May 12, 2026	68.70	76.40	68.70	76.10	76.10	12.29%	10,576,410
May 11, 2026	68.00	70.77	67.00	67.77	67.77	-0.25%	6,735,853
May 8, 2026	68.50	68.50	65.91	67.94	67.94	-0.16%	4,231,183
May 7, 2026	68.79	69.03	66.81	68.05	68.05	-0.37%	3,498,406
May 6, 2026	68.86	69.18	65.21	68.30	68.30	0.03%	4,472,473
Apr 30, 2026	67.90	68.76	66.80	68.28	68.28	0.86%	2,369,315
Apr 29, 2026	66.69	68.44	65.40	67.70	67.70	2.44%	3,484,312
Apr 28, 2026	67.00	67.00	63.77	66.09	66.09	-0.18%	4,307,598
Apr 27, 2026	67.00	67.80	63.71	66.21	66.21	-2.07%	5,817,606
Apr 24, 2026	68.39	70.93	67.11	67.61	67.61	-1.93%	5,339,740
Apr 23, 2026	65.34	69.49	64.50	68.94	68.94	5.49%	6,731,041
Apr 22, 2026	63.63	66.44	62.38	65.35	65.35	2.30%	4,297,044
Apr 21, 2026	67.00	67.63	63.36	63.88	63.88	-6.50%	6,002,322
Apr 20, 2026	64.00	69.50	63.25	68.32	68.32	8.32%	8,424,768
Apr 17, 2026	62.56	65.18	61.82	63.07	63.07	1.30%	5,671,760
Apr 16, 2026	61.69	63.08	60.52	62.26	62.26	0.79%	3,212,806
Apr 15, 2026	62.30	63.50	61.14	61.77	61.77	-1.48%	2,984,436
Apr 14, 2026	60.52	64.00	59.11	62.70	62.70	3.53%	5,214,184
Apr 13, 2026	57.50	62.16	56.91	60.56	60.56	5.30%	5,838,097
Apr 10, 2026	57.40	58.20	56.88	57.51	57.51	0.19%	2,619,648
Apr 9, 2026	57.39	57.80	56.43	57.40	57.40	-0.62%	2,506,649
Apr 8, 2026	57.69	58.85	57.30	57.76	57.76	3.14%	2,805,178
Apr 7, 2026	56.53	57.30	55.61	56.00	56.00	0.27%	1,729,852
Apr 3, 2026	56.14	56.40	54.87	55.85	55.85	-0.27%	2,372,636
Apr 2, 2026	57.40	58.79	55.60	56.00	56.00	-2.90%	2,283,428
Apr 1, 2026	58.38	59.30	57.07	57.67	57.67	0.05%	3,765,229
Mar 31, 2026	59.00	59.23	56.66	57.64	57.64	-2.44%	3,491,727
Mar 30, 2026	61.03	61.24	58.60	59.08	59.08	-3.15%	3,431,711
Mar 27, 2026	59.07	61.70	58.92	61.00	61.00	1.50%	2,342,921
Mar 26, 2026	57.01	61.14	56.47	60.10	60.10	4.76%	5,520,450
Mar 25, 2026	56.68	58.30	56.68	57.37	57.37	1.04%	2,713,441
Mar 24, 2026	54.31	56.87	53.16	56.78	56.78	5.54%	3,375,431
Mar 23, 2026	56.18	56.98	53.00	53.80	53.80	-5.94%	5,320,877
Mar 20, 2026	56.80	61.14	56.80	57.20	57.20	0.78%	3,587,828
Mar 19, 2026	57.50	57.95	56.12	56.76	56.76	-1.41%	2,323,352
Mar 18, 2026	58.00	58.50	56.00	57.57	57.57	0.40%	2,677,101
Mar 17, 2026	62.31	62.31	56.66	57.34	57.34	-6.46%	3,956,558
Mar 16, 2026	61.02	61.50	58.85	61.30	61.30	-1.29%	4,079,436
Mar 13, 2026	65.15	65.90	61.00	62.10	62.10	-4.61%	5,316,203