SHA:688665 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.10	51.42	49.10	50.58	-	-1.02%	679,696
Jun 1, 2026	51.01	52.54	50.82	51.10	51.10	-0.91%	928,903
May 29, 2026	56.30	56.61	51.00	51.57	51.57	-8.40%	2,272,064
May 28, 2026	53.99	56.76	53.00	56.30	56.30	4.94%	1,729,909
May 27, 2026	54.61	55.53	53.50	53.65	53.65	-2.54%	1,357,246
May 26, 2026	57.80	58.12	53.71	55.05	55.05	-3.69%	2,136,468
May 25, 2026	54.80	57.50	53.71	57.16	57.16	5.29%	2,711,648
May 22, 2026	52.00	54.46	52.00	54.29	54.29	4.20%	1,509,749
May 21, 2026	53.72	54.85	51.21	52.10	52.10	-2.53%	1,224,785
May 20, 2026	52.92	53.99	52.90	53.45	53.45	-	866,719
May 19, 2026	53.07	53.75	52.25	53.45	53.45	-0.04%	976,601
May 18, 2026	51.15	53.68	50.82	53.47	53.47	3.12%	1,348,905
May 15, 2026	51.51	52.80	50.80	51.85	51.85	1.35%	1,186,441
May 14, 2026	52.50	52.50	51.11	51.16	51.16	-1.43%	959,829
May 13, 2026	51.50	52.24	51.10	51.90	51.90	0.39%	817,360
May 12, 2026	53.04	53.05	51.55	51.70	51.70	-2.54%	771,755
May 11, 2026	52.15	53.56	51.73	53.05	53.05	1.92%	1,425,515
May 8, 2026	51.99	52.66	51.04	52.05	52.05	0.10%	1,030,510
May 7, 2026	50.79	52.24	50.73	52.00	52.00	3.09%	1,394,591
May 6, 2026	48.96	50.92	48.96	50.44	50.44	3.02%	1,312,983
Apr 30, 2026	48.06	49.28	47.88	48.96	48.96	1.77%	783,100
Apr 29, 2026	48.01	48.37	46.80	48.11	48.11	1.97%	744,210
Apr 28, 2026	48.45	48.65	47.00	47.18	47.18	-3.32%	742,190
Apr 27, 2026	47.01	49.05	47.01	48.80	48.80	2.91%	818,548
Apr 24, 2026	47.30	47.68	46.62	47.42	47.42	-0.32%	583,249
Apr 23, 2026	48.21	48.44	47.23	47.57	47.57	-1.33%	608,155
Apr 22, 2026	47.96	48.64	47.57	48.21	48.21	0.54%	560,152
Apr 21, 2026	47.67	48.04	47.45	47.95	47.95	-0.17%	461,107
Apr 20, 2026	47.99	48.59	47.53	48.03	48.03	0.29%	762,923
Apr 17, 2026	47.05	48.00	46.81	47.89	47.89	1.79%	711,966
Apr 16, 2026	46.68	47.37	46.46	47.05	47.05	0.84%	648,555
Apr 15, 2026	47.88	47.92	46.66	46.66	46.66	-1.93%	606,869
Apr 14, 2026	48.00	48.60	47.04	47.58	47.58	-0.25%	965,784
Apr 13, 2026	46.50	48.13	46.42	47.70	47.70	2.74%	1,128,178
Apr 10, 2026	46.17	47.16	45.99	46.43	46.43	1.35%	543,246
Apr 9, 2026	45.66	46.29	45.01	45.81	45.81	0.33%	510,377
Apr 8, 2026	43.98	45.71	43.98	45.66	45.66	5.45%	666,271
Apr 7, 2026	43.50	43.59	42.93	43.30	43.30	0.63%	318,027
Apr 3, 2026	43.59	43.98	42.85	43.03	43.03	-1.83%	356,697
Apr 2, 2026	44.30	44.68	43.47	43.83	43.83	-1.06%	429,313
Apr 1, 2026	43.96	44.41	43.80	44.30	44.30	2.52%	369,285
Mar 31, 2026	43.22	44.00	43.03	43.21	43.21	-0.46%	324,431
Mar 30, 2026	43.01	43.78	43.01	43.41	43.41	-1.05%	382,043
Mar 27, 2026	43.35	44.18	43.00	43.87	43.87	0.55%	496,327
Mar 26, 2026	44.50	45.25	43.27	43.63	43.63	-1.96%	547,326
Mar 25, 2026	43.87	44.84	43.87	44.50	44.50	2.25%	445,878
Mar 24, 2026	43.04	43.83	42.14	43.52	43.52	3.23%	586,789
Mar 23, 2026	43.68	44.48	41.91	42.16	42.16	-6.00%	857,692
Mar 20, 2026	45.70	46.10	44.80	44.85	44.85	-1.30%	458,386
Mar 19, 2026	46.40	46.41	45.03	45.44	45.44	-3.24%	590,301