SHA:688685 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.81	50.54	44.22	50.09	-	9.61%	6,005,955
Jun 1, 2026	47.26	47.93	45.50	45.70	45.70	-2.62%	3,385,719
May 29, 2026	52.40	52.50	46.60	46.93	46.93	-9.26%	5,864,484
May 28, 2026	50.30	52.10	49.19	51.72	51.72	3.23%	2,948,046
May 27, 2026	52.43	52.88	49.65	50.10	50.10	-4.02%	3,701,268
May 26, 2026	53.80	53.99	50.35	52.20	52.20	-3.32%	4,169,634
May 25, 2026	55.00	56.33	53.50	53.99	53.99	-0.77%	5,048,659
May 22, 2026	53.68	54.72	52.35	54.41	54.41	3.50%	4,034,801
May 21, 2026	56.37	56.37	52.50	52.57	52.57	-6.11%	5,977,315
May 20, 2026	55.43	58.28	55.15	55.99	55.99	1.01%	5,414,225
May 19, 2026	56.00	56.90	54.70	55.43	55.43	-0.95%	3,920,539
May 18, 2026	54.59	56.80	54.45	55.96	55.96	1.75%	3,886,121
May 15, 2026	55.80	56.05	53.36	55.00	55.00	-0.90%	6,317,235
May 14, 2026	56.40	58.10	55.50	55.50	55.50	-1.60%	6,888,805
May 13, 2026	54.66	57.38	54.08	56.40	56.40	3.68%	7,035,948
May 12, 2026	52.66	55.03	51.66	54.40	54.40	3.48%	7,548,981
May 11, 2026	50.21	53.87	50.21	52.57	52.57	5.20%	6,674,520
May 8, 2026	49.56	50.48	49.00	49.97	49.97	0.10%	4,010,816
May 7, 2026	50.78	50.95	49.50	49.92	49.92	-1.71%	4,361,833
May 6, 2026	48.93	50.98	48.67	50.79	50.79	4.36%	6,348,183
Apr 30, 2026	47.07	49.49	47.00	48.67	48.67	2.90%	5,291,002
Apr 29, 2026	44.66	47.77	44.66	47.30	47.30	1.22%	6,087,315
Apr 28, 2026	46.07	49.18	45.91	46.73	46.73	1.32%	6,270,627
Apr 27, 2026	44.89	46.50	44.20	46.12	46.12	2.10%	4,779,556
Apr 24, 2026	44.58	45.97	43.00	45.17	45.17	1.78%	4,678,529
Apr 23, 2026	45.66	45.88	44.00	44.38	44.38	-2.80%	4,287,730
Apr 22, 2026	43.93	46.14	43.50	45.66	45.66	3.21%	4,726,471
Apr 21, 2026	45.34	45.68	43.77	44.24	44.24	-2.45%	3,997,757
Apr 20, 2026	44.76	45.73	42.76	45.35	45.35	0.55%	6,154,807
Apr 17, 2026	44.63	45.59	44.05	45.10	45.10	-0.22%	6,174,090
Apr 16, 2026	40.12	45.68	40.06	45.20	45.20	10.68%	8,435,503
Apr 15, 2026	40.68	41.20	39.97	40.84	40.84	0.91%	3,421,742
Apr 14, 2026	39.65	41.36	39.58	40.47	40.47	2.38%	4,683,375
Apr 13, 2026	39.80	40.34	38.82	39.53	39.53	-1.05%	3,441,799
Apr 10, 2026	41.19	41.72	39.92	39.95	39.95	-0.89%	3,146,176
Apr 9, 2026	41.40	41.43	40.18	40.31	40.31	-3.10%	3,157,616
Apr 8, 2026	39.31	42.97	39.07	41.60	41.60	8.47%	6,564,167
Apr 7, 2026	39.82	39.87	38.30	38.35	38.35	-1.29%	2,620,248
Apr 3, 2026	40.50	40.86	38.75	38.85	38.85	-4.59%	2,934,767
Apr 2, 2026	42.58	42.58	40.00	40.72	40.72	-2.58%	2,616,871
Apr 1, 2026	43.00	43.57	41.73	41.80	41.80	-1.07%	2,301,085
Mar 31, 2026	43.31	43.85	41.98	42.25	42.25	-2.24%	2,277,011
Mar 30, 2026	43.04	43.84	42.77	43.22	43.22	-1.93%	1,783,317
Mar 27, 2026	43.41	44.29	42.91	44.07	44.07	-0.54%	1,497,937
Mar 26, 2026	44.36	45.00	43.38	44.31	44.31	0.25%	2,785,350
Mar 25, 2026	43.00	45.22	42.15	44.20	44.20	4.96%	4,195,320
Mar 24, 2026	40.50	42.30	40.05	42.11	42.11	6.74%	2,850,485
Mar 23, 2026	41.30	43.98	39.40	39.45	39.45	-10.30%	3,467,915
Mar 20, 2026	45.55	46.12	43.89	43.98	43.98	-3.47%	1,944,049
Mar 19, 2026	46.28	46.80	45.38	45.56	45.56	-2.61%	2,080,588