SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	74.85	78.96	74.26	78.09	78.09	3.91%	2,970,701
May 18, 2026	72.00	76.90	71.01	75.15	75.15	2.97%	4,298,121
May 15, 2026	77.74	77.74	71.92	72.98	72.98	-4.73%	6,625,399
May 14, 2026	75.88	80.00	75.88	76.60	76.60	0.43%	2,797,374
May 13, 2026	76.80	78.00	75.00	76.27	76.27	-1.14%	3,253,419
May 12, 2026	75.50	78.88	73.47	77.15	77.15	3.42%	5,081,416
May 11, 2026	72.16	75.40	70.34	74.60	74.60	7.42%	5,110,563
May 8, 2026	67.28	69.50	64.21	69.45	69.45	3.23%	4,325,071
May 7, 2026	67.94	67.94	65.18	67.28	67.28	2.00%	3,198,656
May 6, 2026	60.50	68.00	59.67	65.96	65.96	10.01%	5,655,783
Apr 30, 2026	60.00	61.20	58.75	59.96	59.96	1.10%	2,785,095
Apr 29, 2026	60.00	60.68	57.01	59.31	59.31	-1.00%	2,727,642
Apr 28, 2026	61.10	62.49	59.00	59.91	59.91	-3.01%	3,398,389
Apr 27, 2026	55.40	62.68	55.24	61.77	61.77	12.00%	6,378,925
Apr 24, 2026	56.99	56.99	54.02	55.15	55.15	-3.06%	3,520,240
Apr 23, 2026	56.08	59.59	55.42	56.89	56.89	-0.92%	4,332,488
Apr 22, 2026	53.25	58.00	53.25	57.42	57.42	6.27%	6,710,762
Apr 21, 2026	53.82	54.77	53.10	54.03	54.03	-0.83%	3,313,290
Apr 20, 2026	53.55	55.88	53.05	54.48	54.48	2.81%	4,778,100
Apr 17, 2026	53.58	56.00	52.75	52.99	52.99	-1.62%	7,355,638
Apr 16, 2026	50.93	54.00	50.20	53.86	53.86	7.72%	6,227,382
Apr 15, 2026	50.10	50.84	49.21	50.00	50.00	-1.01%	3,353,854
Apr 14, 2026	47.70	51.20	47.70	50.51	50.51	4.36%	5,089,015
Apr 13, 2026	46.10	49.26	45.30	48.40	48.40	2.00%	5,502,477
Apr 10, 2026	46.48	48.16	45.90	47.45	47.45	2.95%	3,977,650
Apr 9, 2026	44.22	46.59	44.22	46.09	46.09	2.74%	3,281,470
Apr 8, 2026	43.91	44.96	43.69	44.86	44.86	3.55%	2,451,052
Apr 7, 2026	44.22	45.06	43.01	43.32	43.32	-2.65%	2,721,459
Apr 3, 2026	42.91	45.39	42.42	44.50	44.50	4.90%	4,315,313
Apr 2, 2026	42.44	43.69	42.15	42.42	42.42	-1.53%	2,022,848
Apr 1, 2026	43.82	43.99	42.45	43.08	43.08	0.33%	2,376,322
Mar 31, 2026	43.66	44.40	42.68	42.94	42.94	-2.41%	2,709,732
Mar 30, 2026	42.90	44.45	42.37	44.00	44.00	1.45%	2,700,176
Mar 27, 2026	41.60	44.39	41.60	43.37	43.37	2.55%	3,606,156
Mar 26, 2026	41.70	42.80	41.35	42.29	42.29	0.69%	3,360,073
Mar 25, 2026	40.79	42.44	39.75	42.00	42.00	3.88%	4,154,167
Mar 24, 2026	38.95	40.78	37.51	40.43	40.43	6.51%	4,280,771
Mar 23, 2026	37.00	40.23	37.00	37.96	37.96	-1.07%	5,301,612
Mar 20, 2026	36.91	40.24	36.18	38.37	38.37	4.69%	5,488,486
Mar 19, 2026	37.02	37.58	36.50	36.65	36.65	-2.89%	1,528,492
Mar 18, 2026	37.55	38.22	37.14	37.74	37.74	-0.81%	2,151,578
Mar 17, 2026	39.22	39.50	37.84	38.05	38.05	-2.96%	1,790,088
Mar 16, 2026	39.03	39.27	38.06	39.21	39.21	-0.20%	1,660,750
Mar 13, 2026	40.43	40.43	39.23	39.29	39.29	-2.70%	2,177,028
Mar 12, 2026	41.40	41.40	39.81	40.38	40.38	-2.93%	1,874,215
Mar 11, 2026	42.49	42.69	41.32	41.60	41.60	-1.65%	1,474,774
Mar 10, 2026	41.51	43.08	41.51	42.30	42.30	2.45%	2,246,578
Mar 9, 2026	41.80	41.80	40.00	41.29	41.29	-2.36%	2,104,093
Mar 6, 2026	41.52	42.74	41.19	42.29	42.29	1.93%	2,346,763
Mar 5, 2026	42.28	42.60	41.29	41.49	41.49	-0.02%	3,108,465