SHA:688693 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	104.83	107.56	101.00	104.05	104.05	-1.12%	2,695,115
Jun 1, 2026	113.78	114.00	102.01	105.23	105.23	-7.51%	3,406,986
May 29, 2026	115.07	119.00	111.33	113.78	113.78	1.30%	3,608,311
May 28, 2026	106.82	112.96	104.01	112.32	112.32	5.72%	3,141,291
May 27, 2026	113.20	113.20	105.57	106.24	106.24	-3.42%	4,113,962
May 26, 2026	122.01	123.14	99.06	110.00	110.00	-11.17%	6,001,723
May 25, 2026	120.05	131.00	116.54	123.83	123.83	3.20%	5,831,899
May 22, 2026	117.10	121.73	115.49	119.99	119.99	3.44%	3,391,786
May 21, 2026	129.74	130.57	116.00	116.00	116.00	-8.47%	5,473,313
May 20, 2026	128.00	133.49	123.12	126.74	126.74	-0.17%	4,624,791
May 19, 2026	132.00	133.20	122.55	126.96	126.96	-2.34%	3,881,861
May 18, 2026	133.00	134.99	127.94	130.00	130.00	-4.44%	5,372,668
May 15, 2026	135.91	141.13	128.50	136.04	136.04	-2.83%	8,357,053
May 14, 2026	141.98	148.50	138.00	140.00	140.00	0.43%	6,900,760
May 13, 2026	135.00	145.67	128.00	139.40	139.40	1.38%	8,558,516
May 12, 2026	123.99	139.98	123.99	137.50	137.50	11.31%	8,727,805
May 11, 2026	111.72	126.50	106.00	123.53	123.53	14.95%	8,823,996
May 8, 2026	94.91	112.00	93.00	107.46	107.46	12.64%	9,355,429
May 7, 2026	91.76	97.89	89.20	95.40	95.40	3.81%	6,715,719
May 6, 2026	98.79	103.50	91.00	91.90	91.90	-4.27%	10,228,050
Apr 30, 2026	90.90	97.00	87.16	96.00	96.00	7.53%	9,069,103
Apr 29, 2026	90.00	91.52	86.05	89.28	89.28	-3.17%	4,819,219
Apr 28, 2026	97.71	98.33	91.00	92.20	92.20	-3.95%	5,691,074
Apr 27, 2026	83.66	96.64	83.66	95.99	95.99	15.00%	10,762,320
Apr 24, 2026	83.11	87.68	80.68	83.47	83.47	1.42%	7,584,641
Apr 23, 2026	88.47	89.02	81.21	82.30	82.30	-6.96%	5,905,944
Apr 22, 2026	90.32	90.60	86.81	88.46	88.46	-0.56%	4,915,891
Apr 21, 2026	91.00	91.00	86.46	88.96	88.96	-2.45%	5,356,677
Apr 20, 2026	98.81	100.85	89.70	91.19	91.19	-10.48%	9,985,095
Apr 17, 2026	93.99	105.00	93.99	101.86	101.86	8.38%	7,516,169
Apr 16, 2026	93.00	95.54	90.11	93.98	93.98	2.70%	4,596,700
Apr 15, 2026	95.73	97.00	90.00	91.51	91.51	-4.28%	6,683,454
Apr 14, 2026	86.75	99.73	86.32	95.60	95.60	12.96%	9,575,719
Apr 13, 2026	79.80	87.31	79.80	84.63	84.63	4.34%	8,194,202
Apr 10, 2026	80.07	84.73	76.06	81.11	81.11	3.32%	9,308,982
Apr 9, 2026	65.11	79.56	64.73	78.50	78.50	17.30%	10,252,890
Apr 8, 2026	57.00	66.92	56.00	66.92	66.92	19.99%	8,238,497
Apr 7, 2026	55.88	59.22	54.68	55.77	55.77	-1.13%	4,330,222
Apr 3, 2026	57.22	57.31	53.35	56.41	56.41	0.36%	5,719,342
Apr 2, 2026	54.80	60.98	54.00	56.21	56.21	7.56%	7,999,066
Apr 1, 2026	51.45	53.33	49.78	52.26	52.26	5.15%	6,404,884
Mar 31, 2026	53.40	56.89	49.22	49.70	49.70	-9.47%	9,022,516
Mar 30, 2026	54.90	54.90	50.81	54.90	54.90	20.00%	7,231,770
Mar 13, 2026	48.17	48.20	45.75	45.75	45.75	-5.02%	2,852,569
Mar 12, 2026	46.30	48.56	44.90	48.17	48.17	4.49%	4,871,495
Mar 11, 2026	46.58	48.19	45.82	46.10	46.10	-2.04%	4,630,122
Mar 10, 2026	43.10	50.72	43.10	47.06	47.06	10.06%	5,611,491
Mar 9, 2026	41.74	43.38	41.42	42.76	42.76	0.35%	2,227,503
Mar 6, 2026	40.08	43.49	39.39	42.61	42.61	7.38%	2,523,697
Mar 5, 2026	39.25	40.50	39.25	39.68	39.68	4.89%	1,530,208