SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	78.43	83.38	78.43	82.19	-	4.86%	6,823,836
Jun 10, 2026	83.00	83.66	77.61	78.38	78.38	-8.84%	18,394,700
Jun 9, 2026	85.18	86.28	83.60	85.98	85.98	2.85%	11,839,280
Jun 8, 2026	85.00	88.19	82.28	83.60	83.60	-7.03%	16,371,000
Jun 5, 2026	95.09	95.09	88.00	89.92	89.92	-5.04%	20,811,240
Jun 4, 2026	94.00	98.46	93.25	94.69	94.69	-1.35%	15,351,170
Jun 3, 2026	94.80	101.57	92.76	95.99	95.99	-0.27%	20,528,150
Jun 2, 2026	101.15	102.50	91.30	96.25	96.25	-4.41%	20,957,690
Jun 1, 2026	100.48	106.92	100.01	100.69	100.69	0.21%	20,380,400
May 29, 2026	108.78	110.56	99.77	100.48	100.48	-4.44%	25,043,580
May 28, 2026	105.00	105.80	102.01	105.15	105.15	1.35%	20,632,500
May 27, 2026	96.01	111.11	96.01	103.75	103.75	7.98%	37,130,800
May 26, 2026	99.05	99.97	94.49	96.08	96.08	-4.12%	15,813,070
May 25, 2026	98.50	101.89	95.00	100.21	100.21	4.31%	21,639,760
May 22, 2026	95.50	97.59	93.03	96.07	96.07	2.51%	15,543,090
May 21, 2026	102.18	102.73	93.28	93.72	93.72	-8.30%	19,391,660
May 20, 2026	100.20	103.28	98.68	102.20	102.20	1.17%	15,995,500
May 19, 2026	97.50	102.00	94.00	101.02	101.02	4.90%	24,030,500
May 18, 2026	93.53	101.33	93.53	96.30	96.30	4.03%	22,778,640
May 15, 2026	97.00	97.49	90.96	92.57	92.57	-3.77%	17,994,930
May 14, 2026	101.54	102.18	95.31	96.20	96.20	-3.22%	22,545,970
May 13, 2026	88.00	101.85	87.29	99.40	99.40	13.42%	38,305,670
May 12, 2026	89.10	90.37	87.01	87.64	87.64	-1.17%	16,319,850
May 11, 2026	92.25	92.35	87.35	88.68	88.68	-2.77%	19,595,210
May 8, 2026	94.13	94.25	89.88	91.21	91.21	-4.06%	15,678,990
May 7, 2026	92.02	96.85	90.40	95.75	95.07	5.15%	18,357,820
May 6, 2026	88.91	92.68	88.91	91.06	90.41	3.36%	13,796,590
Apr 30, 2026	88.77	89.53	86.86	88.10	87.47	-0.75%	8,478,790
Apr 29, 2026	88.60	89.48	87.11	88.77	88.14	0.29%	7,541,158
Apr 28, 2026	90.05	91.50	87.66	88.51	87.88	-1.69%	10,384,910
Apr 27, 2026	91.90	92.00	89.40	90.03	89.39	-2.91%	12,952,760
Apr 24, 2026	93.70	96.75	91.53	92.73	92.07	0.22%	21,905,440
Apr 23, 2026	95.00	97.77	90.32	92.53	91.87	-1.25%	21,570,370
Apr 22, 2026	87.60	95.00	87.50	93.70	93.03	6.24%	20,877,310
Apr 21, 2026	90.68	90.83	87.20	88.20	87.57	-1.46%	9,763,876
Apr 20, 2026	87.17	91.18	86.30	89.51	88.87	2.37%	14,866,010
Apr 17, 2026	86.50	88.58	85.02	87.44	86.82	0.99%	13,333,160
Apr 16, 2026	86.36	87.28	84.01	86.58	85.97	1.26%	10,486,600
Apr 15, 2026	87.00	89.00	85.14	85.50	84.89	0.26%	15,759,150
Apr 14, 2026	84.60	86.66	83.20	85.28	84.67	2.43%	13,984,210
Apr 13, 2026	82.87	85.00	82.00	83.26	82.67	-1.28%	15,894,790
Apr 10, 2026	86.00	86.50	84.25	84.34	83.74	-0.51%	16,016,030
Apr 9, 2026	79.68	85.58	78.80	84.77	84.17	4.59%	24,077,150
Apr 8, 2026	74.10	81.19	74.10	81.05	80.47	14.53%	23,642,020
Apr 7, 2026	72.22	73.35	70.58	70.77	70.27	-1.71%	8,904,639
Apr 3, 2026	73.98	74.00	72.00	72.00	71.49	-1.37%	6,341,148
Apr 2, 2026	75.50	76.49	72.30	73.00	72.48	-4.01%	10,585,510
Apr 1, 2026	76.00	76.50	75.09	76.05	75.51	2.08%	7,248,594
Mar 31, 2026	76.65	77.50	74.32	74.50	73.97	-2.91%	10,562,370
Mar 30, 2026	76.80	77.88	75.20	76.73	76.19	-1.08%	9,975,600