SHA:688679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	54.00	54.76	50.00	50.84	50.84	-4.44%	4,006,999
Jun 11, 2026	53.50	53.78	52.10	53.20	53.20	-0.09%	1,844,478
Jun 10, 2026	56.60	57.57	52.36	53.25	53.25	-6.18%	3,960,125
Jun 9, 2026	52.30	58.80	51.50	56.76	56.76	9.07%	5,163,908
Jun 8, 2026	53.19	54.91	51.31	52.04	52.04	-6.28%	2,829,561
Jun 5, 2026	55.01	56.79	53.78	55.53	55.53	-0.57%	2,151,681
Jun 4, 2026	57.35	57.81	54.60	55.85	55.85	-2.62%	3,894,714
Jun 3, 2026	57.59	60.49	56.26	57.35	57.35	0.47%	3,686,825
Jun 2, 2026	55.79	58.86	55.79	57.08	57.08	-1.74%	3,472,113
Jun 1, 2026	60.99	60.99	57.53	58.09	58.09	-3.31%	3,838,516
May 29, 2026	65.01	65.01	59.03	60.08	60.08	-7.21%	4,563,610
May 28, 2026	66.28	67.08	62.50	64.75	64.75	-1.89%	4,114,582
May 27, 2026	70.50	72.50	65.56	66.00	66.00	-5.44%	5,040,843
May 26, 2026	68.66	70.93	67.20	69.80	69.80	1.72%	4,590,084
May 25, 2026	67.89	69.98	65.01	68.62	68.62	-0.65%	6,017,506
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