SHA:688708 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.00	49.76	45.71	48.30	48.30	2.37%	2,535,278
Jun 2, 2026	50.60	50.66	47.11	47.18	47.18	-6.92%	3,426,767
Jun 1, 2026	50.64	52.60	49.44	50.69	50.69	2.09%	2,323,224
May 29, 2026	51.23	52.24	49.88	50.15	49.65	-2.92%	2,123,252
May 28, 2026	51.90	52.78	50.60	51.66	51.14	-1.02%	2,126,990
May 27, 2026	52.76	53.30	51.30	52.19	51.67	-1.30%	1,919,413
May 26, 2026	54.94	54.94	52.10	52.88	52.35	-3.77%	2,555,980
May 25, 2026	51.91	56.24	51.91	54.95	54.40	5.86%	4,374,152
May 22, 2026	51.49	52.50	50.03	51.91	51.39	2.57%	2,382,682
May 21, 2026	53.41	53.86	50.50	50.61	50.11	-5.21%	2,389,475
May 20, 2026	53.03	53.55	52.54	53.39	52.86	0.53%	1,241,507
May 19, 2026	53.45	54.10	51.96	53.11	52.58	-0.36%	2,503,374
May 18, 2026	54.32	54.88	53.20	53.30	52.77	-1.73%	2,801,378
May 15, 2026	53.69	55.29	53.15	54.24	53.70	0.93%	2,968,084
May 14, 2026	52.80	55.32	52.61	53.74	53.20	2.75%	3,601,585
May 13, 2026	52.30	52.45	50.84	52.30	51.78	0.29%	1,545,103
May 12, 2026	53.49	53.67	51.90	52.15	51.63	-2.45%	2,194,926
May 11, 2026	54.00	54.42	53.11	53.46	52.93	-0.63%	1,987,213
May 8, 2026	53.21	53.81	52.67	53.80	53.26	1.15%	1,195,938
May 7, 2026	53.34	53.36	52.30	53.19	52.66	0.61%	1,174,667
May 6, 2026	52.62	53.35	52.11	52.87	52.34	1.48%	1,655,421
Apr 30, 2026	50.90	54.00	50.90	52.10	51.58	2.48%	2,138,122
Apr 29, 2026	50.06	51.17	49.94	50.84	50.33	1.23%	1,321,694
Apr 28, 2026	52.54	52.54	49.78	50.22	49.72	-5.23%	2,129,917
Apr 27, 2026	52.80	53.10	51.90	52.99	52.46	0.82%	1,070,223
Apr 24, 2026	54.11	54.11	52.34	52.56	52.04	-1.90%	1,051,945
Apr 23, 2026	54.24	54.49	53.40	53.58	53.05	-1.16%	1,313,133
Apr 22, 2026	53.97	54.56	53.50	54.21	53.67	0.20%	932,360
Apr 21, 2026	54.68	54.68	53.50	54.10	53.56	-0.29%	1,248,479
Apr 20, 2026	53.30	54.58	52.92	54.26	53.72	1.63%	1,364,683
Apr 17, 2026	52.98	53.66	52.56	53.39	52.86	0.45%	994,290
Apr 16, 2026	52.50	53.25	52.50	53.15	52.62	0.64%	644,205
Apr 15, 2026	53.91	53.97	52.69	52.81	52.28	-0.94%	1,214,913
Apr 14, 2026	52.00	53.50	51.96	53.31	52.78	3.33%	1,456,865
Apr 13, 2026	50.56	52.10	50.38	51.59	51.08	1.34%	1,094,190
Apr 10, 2026	51.31	51.86	50.88	50.91	50.40	-0.27%	1,768,030
Apr 9, 2026	52.98	52.98	50.88	51.05	50.54	-3.97%	1,759,715
Apr 8, 2026	52.03	53.18	52.03	53.16	52.63	3.91%	1,412,164
Apr 7, 2026	51.77	51.85	51.00	51.16	50.65	-0.08%	648,235
Apr 3, 2026	51.01	51.66	50.92	51.20	50.69	-0.29%	398,052
Apr 2, 2026	52.82	52.82	51.00	51.35	50.84	-2.39%	619,846
Apr 1, 2026	53.61	53.65	52.05	52.61	52.09	0.10%	895,982
Mar 31, 2026	53.06	53.37	52.05	52.56	52.04	-	904,859
Mar 30, 2026	51.58	52.97	51.00	52.56	52.04	1.64%	1,180,185
Mar 27, 2026	50.04	51.89	50.02	51.71	51.19	1.99%	1,005,431
Mar 26, 2026	51.70	52.24	50.40	50.70	50.19	-2.57%	1,076,380
Mar 25, 2026	50.70	52.38	50.70	52.04	51.52	2.58%	900,057
Mar 24, 2026	50.65	50.98	49.80	50.73	50.22	1.26%	1,024,904
Mar 23, 2026	51.40	51.79	49.50	50.10	49.60	-3.28%	1,765,326
Mar 20, 2026	54.48	54.50	51.67	51.80	51.28	-4.22%	1,604,355