SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	61.23	62.50	58.06	59.84	59.84	-2.67%	2,074,089
Jun 18, 2026	59.10	61.88	58.70	61.48	61.48	3.22%	2,224,425
Jun 17, 2026	57.50	60.99	57.50	59.56	59.56	2.55%	2,239,775
Jun 16, 2026	57.72	58.45	56.67	58.08	58.08	0.14%	1,543,950
Jun 15, 2026	55.20	58.77	54.22	58.00	58.00	6.23%	2,233,532
Jun 12, 2026	56.50	56.67	53.92	54.60	54.60	-1.57%	1,727,920
Jun 11, 2026	53.50	55.84	53.10	55.47	55.47	2.34%	1,683,353
Jun 10, 2026	54.32	55.90	53.79	54.20	54.20	-2.18%	1,645,453
Jun 9, 2026	49.34	56.64	48.62	55.81	55.41	14.79%	2,997,445
Jun 8, 2026	49.00	49.95	47.01	48.62	48.27	-3.88%	1,266,979
Jun 5, 2026	50.20	51.87	48.01	50.58	50.22	0.78%	986,252
Jun 4, 2026	50.25	50.80	49.53	50.19	49.83	-0.20%	815,390
Jun 3, 2026	50.64	51.44	49.52	50.29	49.93	-0.71%	887,527
Jun 2, 2026	51.10	51.42	49.10	50.65	50.29	-0.88%	1,031,353
Jun 1, 2026	51.01	52.54	50.82	51.10	50.73	-0.91%	928,903
May 29, 2026	56.30	56.61	51.00	51.57	51.20	-8.40%	2,272,064
May 28, 2026	53.99	56.76	53.00	56.30	55.90	4.94%	1,729,909
May 27, 2026	54.61	55.53	53.50	53.65	53.27	-2.54%	1,357,246
May 26, 2026	57.80	58.12	53.71	55.05	54.66	-3.69%	2,136,468
May 25, 2026	54.80	57.50	53.71	57.16	56.75	5.29%	2,711,648
May 22, 2026	52.00	54.46	52.00	54.29	53.90	4.20%	1,509,749
May 21, 2026	53.72	54.85	51.21	52.10	51.73	-2.53%	1,224,785
May 20, 2026	52.92	53.99	52.90	53.45	53.07	-	866,719
May 19, 2026	53.07	53.75	52.25	53.45	53.07	-0.04%	976,601
May 18, 2026	51.15	53.68	50.82	53.47	53.09	3.12%	1,348,905
May 15, 2026	51.51	52.80	50.80	51.85	51.48	1.35%	1,186,441
May 14, 2026	52.50	52.50	51.11	51.16	50.79	-1.43%	959,829
May 13, 2026	51.50	52.24	51.10	51.90	51.53	0.39%	817,360
May 12, 2026	53.04	53.05	51.55	51.70	51.33	-2.54%	771,755
May 11, 2026	52.15	53.56	51.73	53.05	52.67	1.92%	1,425,515
May 8, 2026	51.99	52.66	51.04	52.05	51.68	0.10%	1,030,510
May 7, 2026	50.79	52.24	50.73	52.00	51.63	3.09%	1,394,591
May 6, 2026	48.96	50.92	48.96	50.44	50.08	3.02%	1,312,983
Apr 30, 2026	48.06	49.28	47.88	48.96	48.61	1.77%	783,100
Apr 29, 2026	48.01	48.37	46.80	48.11	47.77	1.97%	744,210
Apr 28, 2026	48.45	48.65	47.00	47.18	46.84	-3.32%	742,190
Apr 27, 2026	47.01	49.05	47.01	48.80	48.45	2.91%	818,548
Apr 24, 2026	47.30	47.68	46.62	47.42	47.08	-0.32%	583,249
Apr 23, 2026	48.21	48.44	47.23	47.57	47.23	-1.33%	608,155
Apr 22, 2026	47.96	48.64	47.57	48.21	47.86	0.54%	560,152
Apr 21, 2026	47.67	48.04	47.45	47.95	47.61	-0.17%	461,107
Apr 20, 2026	47.99	48.59	47.53	48.03	47.69	0.29%	762,923
Apr 17, 2026	47.05	48.00	46.81	47.89	47.55	1.79%	711,966
Apr 16, 2026	46.68	47.37	46.46	47.05	46.71	0.84%	648,555
Apr 15, 2026	47.88	47.92	46.66	46.66	46.33	-1.93%	606,869
Apr 14, 2026	48.00	48.60	47.04	47.58	47.24	-0.25%	965,784
Apr 13, 2026	46.50	48.13	46.42	47.70	47.36	2.74%	1,128,178
Apr 10, 2026	46.17	47.16	45.99	46.43	46.10	1.35%	543,246
Apr 9, 2026	45.66	46.29	45.01	45.81	45.48	0.33%	510,377
Apr 8, 2026	43.98	45.71	43.98	45.66	45.33	5.45%	666,271