SHA:688683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.73	42.93	41.19	42.21	-	1.15%	1,297,026
Jun 17, 2026	40.59	42.02	39.17	41.73	41.73	4.32%	2,215,342
Jun 16, 2026	40.40	40.65	39.15	40.00	40.00	-1.01%	1,888,726
Jun 15, 2026	38.50	40.77	37.73	40.41	40.41	5.23%	2,386,574
Jun 12, 2026	37.62	38.84	37.62	38.40	38.40	2.10%	1,425,982
Jun 11, 2026	38.90	40.99	37.21	37.69	37.61	-2.00%	2,005,067
Jun 10, 2026	37.66	38.55	36.60	38.46	38.38	2.21%	1,993,154
Jun 9, 2026	37.00	37.74	36.00	37.63	37.55	4.38%	1,958,326
Jun 8, 2026	36.11	37.24	35.41	36.05	35.97	-4.33%	2,061,055
Jun 5, 2026	37.60	38.29	36.08	37.68	37.60	-1.10%	1,843,121
Jun 4, 2026	39.00	39.00	37.00	38.10	38.02	0.69%	1,921,816
Jun 3, 2026	37.58	39.95	37.42	37.84	37.76	0.32%	2,206,277
Jun 2, 2026	38.77	38.77	36.50	37.72	37.64	0.21%	2,143,366
Jun 1, 2026	38.53	39.40	37.00	37.64	37.56	-0.66%	2,879,502
May 29, 2026	41.30	41.30	37.71	37.89	37.81	-7.16%	2,443,816
May 28, 2026	42.30	42.30	40.60	40.81	40.72	-4.52%	1,806,165
May 27, 2026	43.80	44.10	42.20	42.74	42.65	-1.18%	2,683,714
May 26, 2026	42.45	51.00	41.82	43.25	43.16	1.76%	3,174,742
May 25, 2026	44.00	44.00	39.97	42.50	42.41	-2.68%	2,388,737
May 22, 2026	43.07	44.50	43.05	43.67	43.58	1.56%	2,327,435
May 21, 2026	46.87	47.66	42.49	43.00	42.91	-8.22%	3,179,264
May 20, 2026	45.85	47.85	45.60	46.85	46.75	2.07%	3,709,537
May 19, 2026	46.50	46.50	44.65	45.90	45.80	1.32%	1,634,374
May 18, 2026	43.33	45.81	42.87	45.30	45.20	3.92%	1,946,804
May 15, 2026	44.13	44.85	43.07	43.59	43.50	-1.31%	1,334,414
May 14, 2026	45.13	45.38	43.50	44.17	44.08	-1.65%	1,862,885
May 13, 2026	44.97	45.00	43.85	44.91	44.81	0.45%	1,382,676
May 12, 2026	45.27	45.27	43.60	44.71	44.62	-1.28%	1,905,537
May 11, 2026	45.70	46.00	44.51	45.29	45.19	-0.90%	1,647,523
May 8, 2026	45.80	47.35	44.50	45.70	45.60	-0.11%	2,109,751
May 7, 2026	45.30	45.97	44.70	45.75	45.65	2.39%	1,704,492
May 6, 2026	44.46	44.96	43.16	44.68	44.59	1.55%	2,127,759
Apr 30, 2026	45.30	45.30	43.11	44.00	43.91	-1.90%	2,148,253
Apr 29, 2026	42.45	45.24	42.45	44.85	44.75	0.76%	2,401,049
Apr 28, 2026	45.13	46.78	44.00	44.51	44.42	-1.48%	2,523,931
Apr 27, 2026	44.78	46.60	44.78	45.18	45.08	1.78%	2,548,109
Apr 24, 2026	43.73	45.39	42.55	44.39	44.30	2.28%	3,366,194
Apr 23, 2026	41.67	43.60	40.20	43.40	43.31	5.54%	3,112,772
Apr 22, 2026	40.30	41.19	40.20	41.12	41.03	1.28%	1,290,244
Apr 21, 2026	40.09	41.52	40.09	40.60	40.51	-0.39%	1,306,626
Apr 20, 2026	39.65	40.83	39.65	40.76	40.67	1.77%	2,023,430
Apr 17, 2026	38.90	40.44	38.81	40.05	39.96	2.30%	2,369,789
Apr 16, 2026	38.66	39.58	38.10	39.15	39.07	2.86%	1,975,532
Apr 15, 2026	37.41	38.59	37.36	38.06	37.98	1.74%	1,879,718
Apr 14, 2026	36.36	37.97	36.36	37.41	37.33	2.21%	1,512,274
Apr 13, 2026	37.22	37.22	35.93	36.60	36.52	-0.92%	1,383,363
Apr 10, 2026	35.68	37.99	35.42	36.94	36.86	4.06%	2,585,399
Apr 9, 2026	34.99	35.99	34.60	35.50	35.42	-0.56%	1,736,407
Apr 8, 2026	31.79	35.96	31.79	35.70	35.62	14.53%	3,608,930
Apr 7, 2026	31.33	32.48	31.17	31.17	31.10	-0.51%	1,575,125