SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	50.63	51.99	50.22	50.65	-	-0.69%	2,250,483
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
Mar 27, 2026	41.66	42.80	41.20	42.59	42.59	1.55%	1,083,820
Mar 26, 2026	42.91	43.29	41.27	41.94	41.94	-0.62%	1,204,594
Mar 25, 2026	41.20	43.50	41.20	42.20	42.20	1.86%	1,361,379
Mar 24, 2026	42.67	42.67	39.93	41.43	41.43	1.12%	1,493,232
Mar 23, 2026	43.00	44.01	40.60	40.97	40.97	-6.72%	1,892,904
Mar 20, 2026	46.00	46.00	43.68	43.92	43.92	-3.85%	1,246,508
Mar 19, 2026	45.96	46.60	45.20	45.68	45.68	-1.72%	1,082,589
Mar 18, 2026	44.53	46.49	44.44	46.48	46.48	4.26%	1,239,765
Mar 17, 2026	46.50	46.99	44.50	44.58	44.58	-3.63%	927,954
Mar 16, 2026	45.24	46.94	45.05	46.26	46.26	2.69%	1,242,023
Mar 13, 2026	46.08	46.68	45.01	45.05	45.05	-3.12%	987,020
Mar 12, 2026	48.45	48.45	45.85	46.50	46.50	-1.17%	1,274,081
Mar 11, 2026	48.60	49.90	47.00	47.05	47.05	-3.45%	1,581,964
Mar 10, 2026	47.67	49.84	47.67	48.73	48.73	2.31%	1,182,433
Mar 9, 2026	48.51	48.51	46.00	47.63	47.63	-1.65%	1,396,992