SHA:688719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	94.00	94.00	85.18	85.97	85.97	-7.76%	5,269,416
Jun 9, 2026	80.00	93.84	78.80	93.20	93.20	19.18%	7,984,581
Jun 8, 2026	69.59	82.69	69.59	78.20	78.20	-0.74%	5,994,663
Jun 5, 2026	83.50	87.83	78.50	78.78	78.78	-3.57%	6,608,131
Jun 4, 2026	79.53	82.60	77.01	81.70	81.70	3.30%	10,191,000
Jun 3, 2026	71.00	82.49	69.50	79.09	79.09	11.57%	7,631,770
Jun 2, 2026	71.36	73.00	68.55	70.89	70.89	-0.66%	3,722,751
Jun 1, 2026	75.45	76.11	70.07	71.36	71.36	-6.25%	3,068,051
May 29, 2026	76.72	78.50	73.30	76.12	76.12	1.36%	5,401,124
May 28, 2026	71.54	76.14	68.83	75.10	75.10	4.74%	5,463,913
May 27, 2026	75.72	76.97	70.21	71.70	71.70	-3.43%	6,312,953
May 26, 2026	80.20	82.99	73.10	74.25	74.25	-8.33%	5,501,425
May 25, 2026	80.37	81.77	78.59	81.00	81.00	1.77%	3,081,073
May 22, 2026	76.11	83.00	75.45	79.59	79.59	5.38%	4,214,492
May 21, 2026	80.00	82.95	75.00	75.53	75.53	-5.24%	4,476,005
May 20, 2026	78.61	79.85	75.59	79.71	79.71	2.07%	3,946,920
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