SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	40.73	41.58	39.72	40.21	-	-4.81%	1,673,475
Jun 10, 2026	43.75	45.37	41.00	42.24	42.24	-4.26%	4,087,554
Jun 9, 2026	46.45	46.45	43.06	44.12	44.12	-5.87%	5,400,972
Jun 8, 2026	41.00	47.98	41.00	46.87	46.87	9.20%	5,878,535
Jun 5, 2026	40.69	44.60	39.81	42.92	42.92	9.24%	4,106,601
Jun 4, 2026	39.71	39.99	38.81	39.29	39.29	-1.06%	1,779,929
Jun 3, 2026	39.58	40.96	39.08	39.71	39.71	0.28%	1,808,070
Jun 2, 2026	41.30	41.30	38.65	39.60	39.60	-3.58%	2,090,686
Jun 1, 2026	42.87	42.87	40.52	41.07	41.07	-0.34%	2,525,114
May 29, 2026	47.02	47.65	40.80	41.21	41.21	-12.36%	3,759,882
May 28, 2026	45.83	47.58	45.30	47.02	47.02	1.36%	2,205,787
May 27, 2026	49.44	49.95	45.88	46.39	46.39	-5.06%	3,071,051
May 26, 2026	50.84	50.97	47.86	48.86	48.86	-5.31%	3,286,855
May 25, 2026	49.90	53.63	49.51	51.60	51.60	3.45%	4,541,862
May 22, 2026	48.85	50.33	47.50	49.88	49.88	2.65%	2,470,950
May 21, 2026	50.63	51.99	48.52	48.59	48.59	-4.73%	3,431,475
May 20, 2026	48.96	52.25	48.68	51.00	51.00	2.55%	3,950,225
May 19, 2026	49.75	50.53	47.05	49.73	49.73	1.02%	3,382,668
May 18, 2026	45.53	50.58	44.89	49.23	49.23	9.64%	4,534,665
May 15, 2026	46.86	47.12	44.31	44.90	44.90	-3.42%	2,004,250
May 14, 2026	48.88	48.88	46.05	46.49	46.49	-3.99%	1,655,202
May 13, 2026	48.56	48.91	47.86	48.42	48.42	-0.94%	1,905,425
May 12, 2026	50.88	50.88	48.38	48.88	48.88	-3.93%	2,215,715
May 11, 2026	50.88	51.58	50.31	50.88	50.88	-0.08%	2,346,534
May 8, 2026	48.49	51.28	48.10	50.92	50.92	2.91%	2,228,289
May 7, 2026	48.33	49.75	48.09	49.48	49.48	2.46%	1,968,743
May 6, 2026	48.66	49.69	48.01	48.29	48.29	0.92%	2,005,327
Apr 30, 2026	46.23	48.30	45.57	47.85	47.85	4.70%	2,228,861
Apr 29, 2026	45.47	46.11	45.08	45.70	45.70	0.48%	978,714
Apr 28, 2026	46.80	47.44	45.00	45.48	45.48	-3.09%	1,446,475
Apr 27, 2026	45.54	47.18	44.07	46.93	46.93	1.84%	2,223,803
Apr 24, 2026	48.50	48.51	45.54	46.08	46.08	-3.82%	2,400,299
Apr 23, 2026	50.20	50.95	47.20	47.91	47.91	-4.56%	2,472,783
Apr 22, 2026	49.88	50.46	49.00	50.20	50.20	0.14%	2,084,399
Apr 21, 2026	49.95	50.60	49.23	50.13	50.13	0.36%	2,045,311
Apr 20, 2026	48.70	50.68	48.57	49.95	49.95	2.88%	2,564,249
Apr 17, 2026	48.00	49.11	47.78	48.55	48.55	0.31%	1,850,344
Apr 16, 2026	48.38	49.50	47.60	48.40	48.40	0.04%	2,433,375
Apr 15, 2026	47.30	49.89	46.34	48.38	48.38	4.40%	3,799,748
Apr 14, 2026	44.15	46.50	43.72	46.34	46.34	5.39%	2,301,393
Apr 13, 2026	43.79	44.51	43.32	43.97	43.97	-0.34%	1,075,663
Apr 10, 2026	44.12	45.49	44.10	44.12	44.12	-0.02%	1,388,363
Apr 9, 2026	44.27	44.82	43.89	44.13	44.13	-1.96%	1,115,207
Apr 8, 2026	42.77	45.02	42.77	45.01	45.01	7.32%	1,580,423
Apr 7, 2026	42.98	42.98	41.38	41.94	41.94	-1.22%	1,079,988
Apr 3, 2026	43.57	43.71	42.23	42.46	42.46	-1.48%	928,215
Apr 2, 2026	43.94	44.66	42.75	43.10	43.10	-2.00%	1,002,942
Apr 1, 2026	44.50	45.26	43.16	43.98	43.98	-0.14%	1,173,626
Mar 31, 2026	44.51	46.50	43.92	44.04	44.04	0.18%	2,119,895
Mar 30, 2026	42.00	44.65	41.86	43.96	43.96	3.22%	1,766,182