SHA:688679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	67.45	71.16	67.45	69.07	69.07	2.40%	5,377,074
May 21, 2026	70.30	75.50	67.39	67.45	67.45	-3.33%	7,203,267
May 20, 2026	63.52	69.99	63.52	69.77	69.77	7.90%	6,492,295
May 19, 2026	67.42	68.87	62.71	64.66	64.66	-2.85%	6,736,404
May 18, 2026	67.24	69.19	65.01	66.56	66.56	1.85%	6,237,208
May 15, 2026	64.42	68.00	63.01	65.35	65.35	1.57%	6,116,378
May 14, 2026	60.50	64.45	60.50	64.34	64.34	5.30%	5,078,308
May 13, 2026	61.37	63.60	60.00	61.10	61.10	-1.02%	3,572,950
May 12, 2026	61.79	63.13	60.11	61.73	61.73	-0.08%	3,441,888
May 11, 2026	57.02	63.88	55.32	61.78	61.78	10.50%	5,412,136
May 8, 2026	58.21	58.21	55.38	55.91	55.91	-3.60%	3,382,626
May 7, 2026	52.29	58.49	51.08	58.00	58.00	12.73%	5,129,796
May 6, 2026	52.00	52.76	50.30	51.45	51.45	-1.63%	4,460,135
Apr 30, 2026	51.50	53.42	51.50	52.30	52.30	-0.15%	2,420,464
Apr 29, 2026	54.22	54.58	52.12	52.38	52.38	-4.03%	3,950,494
Apr 28, 2026	55.50	56.17	54.01	54.58	54.58	-0.93%	2,529,420
Apr 27, 2026	57.68	57.68	54.80	55.09	55.09	0.11%	3,139,055
Apr 24, 2026	56.47	58.58	54.29	55.03	55.03	-0.67%	4,276,217
Apr 23, 2026	55.53	56.18	53.55	55.40	55.40	0.62%	4,594,583
Apr 22, 2026	55.20	57.06	53.88	55.06	55.06	-0.61%	2,946,613
Apr 21, 2026	53.61	55.78	53.30	55.40	55.40	2.82%	3,307,928
Apr 20, 2026	55.27	55.27	52.38	53.88	53.88	-1.79%	3,207,937
Apr 17, 2026	55.77	58.84	54.70	54.86	54.86	-0.51%	4,206,079
Apr 16, 2026	56.70	56.72	54.01	55.14	55.14	-1.27%	3,749,847
Apr 15, 2026	59.40	60.80	55.70	55.85	55.85	-5.47%	4,623,891
Apr 14, 2026	57.24	59.93	57.24	59.08	59.08	3.92%	5,556,910
Apr 13, 2026	56.54	58.30	55.22	56.85	56.85	-0.56%	4,027,541
Apr 10, 2026	55.80	60.58	55.00	57.17	57.17	3.01%	6,561,954
Apr 9, 2026	53.26	56.68	53.01	55.50	55.50	2.80%	4,603,570
Apr 8, 2026	50.40	55.88	50.01	53.99	53.99	9.96%	4,551,839
Apr 7, 2026	47.11	49.49	46.81	49.10	49.10	3.15%	2,193,437
Apr 3, 2026	49.03	50.38	47.53	47.60	47.60	-3.45%	2,355,337
Apr 2, 2026	47.73	50.54	47.35	49.30	49.30	2.32%	3,694,328
Apr 1, 2026	45.25	48.40	45.25	48.18	48.18	7.54%	3,056,201
Mar 31, 2026	47.24	47.95	44.71	44.80	44.80	-3.26%	1,766,433
Mar 30, 2026	45.02	47.74	43.53	46.31	46.31	2.23%	2,875,255
Mar 27, 2026	45.00	46.45	42.80	45.30	45.30	0.44%	1,946,125
Mar 26, 2026	46.88	47.65	44.52	45.10	45.10	-3.67%	2,608,203
Mar 25, 2026	44.60	47.98	44.60	46.82	46.82	3.77%	3,781,812
Mar 24, 2026	43.84	45.40	42.55	45.12	45.12	4.25%	2,676,912
Mar 23, 2026	46.00	46.50	42.19	43.28	43.28	-7.46%	3,094,433
Mar 20, 2026	47.10	48.20	45.60	46.77	46.77	0.15%	3,705,886
Mar 19, 2026	45.30	48.69	44.60	46.70	46.70	2.59%	4,540,789
Mar 18, 2026	44.68	45.70	43.22	45.52	45.52	2.96%	2,155,735
Mar 17, 2026	43.61	46.42	43.50	44.21	44.21	-0.16%	3,373,120
Mar 16, 2026	42.91	44.58	42.64	44.28	44.28	3.22%	2,309,449
Mar 13, 2026	43.50	46.31	42.90	42.90	42.90	-2.52%	2,972,657
Mar 12, 2026	43.52	45.25	42.99	44.01	44.01	1.13%	2,669,528
Mar 11, 2026	43.95	44.32	42.62	43.52	43.52	-1.29%	1,828,465
Mar 10, 2026	42.99	45.15	42.85	44.09	44.09	3.26%	2,471,197