SHA:688682 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	38.81	39.88	38.08	39.10	39.10	1.58%	1,847,464
Jul 2, 2026	39.96	40.23	38.20	38.49	38.49	-4.66%	1,976,230
Jul 1, 2026	38.79	41.40	38.79	40.37	40.37	3.78%	2,627,045
Jun 30, 2026	38.00	39.10	36.77	38.90	38.90	4.99%	1,749,076
Jun 29, 2026	37.91	38.86	36.70	37.25	37.05	-2.21%	2,150,899
Jun 26, 2026	38.68	39.20	36.70	38.09	37.89	-0.34%	2,509,092
Jun 25, 2026	39.65	39.93	37.30	38.22	38.01	-3.61%	2,113,954
Jun 24, 2026	39.37	40.28	37.57	39.65	39.44	0.84%	2,689,659
Jun 23, 2026	33.47	41.33	33.47	39.32	39.11	-5.98%	2,831,587
Jun 22, 2026	43.68	44.35	40.29	41.82	41.60	-3.48%	2,370,693
Jun 18, 2026	42.32	44.47	42.32	43.33	43.10	0.32%	2,306,478
Jun 17, 2026	43.29	44.20	42.40	43.19	42.96	-0.25%	2,573,488
Jun 16, 2026	42.17	43.89	42.11	43.30	43.07	2.68%	3,086,620
Jun 15, 2026	41.39	42.32	40.13	42.17	41.94	1.98%	2,664,683
Jun 12, 2026	42.48	43.97	41.02	41.35	41.13	-1.57%	3,215,454
Jun 11, 2026	40.73	42.25	39.72	42.01	41.78	-0.54%	3,063,571
Jun 10, 2026	43.75	45.37	41.00	42.24	42.01	-4.26%	4,087,554
Jun 9, 2026	46.45	46.45	43.06	44.12	43.88	-5.87%	5,400,972
Jun 8, 2026	41.00	47.98	41.00	46.87	46.62	9.20%	5,878,535
Jun 5, 2026	40.69	44.60	39.81	42.92	42.69	9.24%	4,106,601
Jun 4, 2026	39.71	39.99	38.81	39.29	39.08	-1.06%	1,779,929
Jun 3, 2026	39.58	40.96	39.08	39.71	39.50	0.28%	1,808,070
Jun 2, 2026	41.30	41.30	38.65	39.60	39.39	-3.58%	2,090,686
Jun 1, 2026	42.87	42.87	40.52	41.07	40.85	-0.34%	2,525,114
May 29, 2026	47.02	47.65	40.80	41.21	40.99	-12.36%	3,759,882
May 28, 2026	45.83	47.58	45.30	47.02	46.77	1.36%	2,205,787
May 27, 2026	49.44	49.95	45.88	46.39	46.14	-5.06%	3,071,051
May 26, 2026	50.84	50.97	47.86	48.86	48.60	-5.31%	3,286,855
May 25, 2026	49.90	53.63	49.51	51.60	51.32	3.45%	4,541,862
May 22, 2026	48.85	50.33	47.50	49.88	49.61	2.65%	2,470,950
May 21, 2026	50.63	51.99	48.52	48.59	48.33	-4.73%	3,431,475
May 20, 2026	48.96	52.25	48.68	51.00	50.73	2.55%	3,950,225
May 19, 2026	49.75	50.53	47.05	49.73	49.46	1.02%	3,382,668
May 18, 2026	45.53	50.58	44.89	49.23	48.97	9.64%	4,534,665
May 15, 2026	46.86	47.12	44.31	44.90	44.66	-3.42%	2,004,250
May 14, 2026	48.88	48.88	46.05	46.49	46.24	-3.99%	1,655,202
May 13, 2026	48.56	48.91	47.86	48.42	48.16	-0.94%	1,905,425
May 12, 2026	50.88	50.88	48.38	48.88	48.62	-3.93%	2,215,715
May 11, 2026	50.88	51.58	50.31	50.88	50.61	-0.08%	2,346,534
May 8, 2026	48.49	51.28	48.10	50.92	50.65	2.91%	2,228,289
May 7, 2026	48.33	49.75	48.09	49.48	49.21	2.46%	1,968,743
May 6, 2026	48.66	49.69	48.01	48.29	48.03	0.92%	2,005,327
Apr 30, 2026	46.23	48.30	45.57	47.85	47.59	4.70%	2,228,861
Apr 29, 2026	45.47	46.11	45.08	45.70	45.45	0.48%	978,714
Apr 28, 2026	46.80	47.44	45.00	45.48	45.24	-3.09%	1,446,475
Apr 27, 2026	45.54	47.18	44.07	46.93	46.68	1.84%	2,223,803
Apr 24, 2026	48.50	48.51	45.54	46.08	45.83	-3.82%	2,400,299
Apr 23, 2026	50.20	50.95	47.20	47.91	47.65	-4.56%	2,472,783
Apr 22, 2026	49.88	50.46	49.00	50.20	49.93	0.14%	2,084,399
Apr 21, 2026	49.95	50.60	49.23	50.13	49.86	0.36%	2,045,311