SHA:688680 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	44.20	45.10	43.15	43.91	-	-2.03%	1,435,609
May 27, 2026	46.00	47.14	44.00	44.82	44.82	-2.54%	2,682,535
May 26, 2026	47.89	47.89	44.91	45.99	45.99	-3.18%	2,632,844
May 25, 2026	46.50	47.76	44.36	47.50	47.50	2.61%	3,711,452
May 22, 2026	44.93	47.00	44.31	46.29	46.29	3.37%	2,739,064
May 21, 2026	48.22	48.68	44.46	44.78	44.78	-6.90%	3,715,275
May 20, 2026	47.30	48.65	46.04	48.10	48.10	1.50%	2,915,840
May 19, 2026	47.60	48.88	46.00	47.39	47.39	-0.27%	2,680,587
May 18, 2026	47.57	48.50	46.30	47.52	47.52	-0.44%	2,518,118
May 15, 2026	49.88	50.06	47.06	47.73	47.73	-5.01%	4,397,030
May 14, 2026	50.05	51.88	49.61	50.25	50.25	0.70%	4,608,334
May 13, 2026	49.68	50.27	49.15	49.90	49.90	0.04%	2,754,969
May 12, 2026	50.65	52.20	49.51	49.88	49.88	-1.42%	4,981,874
May 11, 2026	50.46	51.87	49.72	50.60	50.60	-	4,073,240
May 8, 2026	50.80	51.10	49.75	50.60	50.60	-0.39%	3,084,940
May 7, 2026	49.98	52.28	49.98	50.80	50.80	1.62%	3,524,078
May 6, 2026	49.56	50.41	49.04	49.99	49.99	0.48%	2,735,679
Apr 30, 2026	48.70	50.15	48.52	49.75	49.75	1.43%	2,326,777
Apr 29, 2026	48.11	49.49	46.90	49.05	49.05	4.52%	2,837,675
Apr 28, 2026	47.80	48.77	46.58	46.93	46.93	-3.24%	2,385,219
Apr 27, 2026	49.00	49.45	47.65	48.50	48.50	-1.98%	1,955,537
Apr 24, 2026	50.05	50.37	48.63	49.48	49.48	-1.06%	2,125,747
Apr 23, 2026	51.09	51.80	49.36	50.01	50.01	-2.21%	3,142,618
Apr 22, 2026	51.08	53.18	50.00	51.14	51.14	0.31%	3,636,114
Apr 21, 2026	50.53	52.50	50.30	50.98	50.98	1.37%	3,715,837
Apr 20, 2026	51.04	51.90	50.11	50.29	50.29	-1.62%	2,342,398
Apr 17, 2026	50.91	51.66	50.25	51.12	51.12	-0.12%	2,266,406
Apr 16, 2026	49.99	51.70	49.29	51.18	51.18	3.00%	2,351,278
Apr 15, 2026	50.20	50.86	48.79	49.69	49.69	-0.94%	2,632,218
Apr 14, 2026	50.50	50.50	49.16	50.16	50.16	0.52%	1,871,498
Apr 13, 2026	48.52	51.12	48.52	49.90	49.90	0.81%	2,683,120
Apr 10, 2026	48.19	50.00	48.18	49.50	49.50	2.72%	2,584,155
Apr 9, 2026	49.90	49.90	47.53	48.19	48.19	-3.14%	2,821,097
Apr 8, 2026	46.78	50.50	46.78	49.75	49.75	8.29%	4,428,902
Apr 7, 2026	47.40	47.40	45.50	45.94	45.94	-2.13%	2,776,183
Apr 3, 2026	47.41	48.30	46.01	46.94	46.94	-1.66%	3,708,746
Apr 2, 2026	47.39	48.20	46.60	47.73	47.73	-0.21%	3,775,384
Apr 1, 2026	47.59	49.13	46.90	47.83	47.83	2.64%	3,342,755
Mar 31, 2026	48.50	49.30	46.60	46.60	46.60	-4.99%	3,471,802
Mar 30, 2026	49.09	49.57	46.85	49.05	49.05	-1.43%	3,744,684
Mar 27, 2026	48.83	50.49	48.01	49.76	49.76	1.12%	3,851,484
Mar 26, 2026	50.38	51.50	49.03	49.21	49.21	-2.11%	4,802,621
Mar 25, 2026	50.91	52.69	49.92	50.27	50.27	-0.65%	7,474,348
Mar 24, 2026	51.89	51.89	46.21	50.60	50.60	-1.40%	10,758,400
Mar 23, 2026	52.96	54.50	50.88	51.32	51.32	-7.70%	10,389,680
Mar 20, 2026	48.96	57.36	47.64	55.60	55.60	13.56%	11,852,950
Mar 19, 2026	48.88	50.46	48.50	48.96	48.96	-0.20%	2,898,167
Mar 18, 2026	48.79	49.78	48.40	49.06	49.06	-0.20%	1,883,300
Mar 17, 2026	49.94	50.95	48.85	49.16	49.16	-1.56%	1,978,058
Mar 16, 2026	49.77	50.56	48.90	49.94	49.94	-0.56%	1,742,561