SHA:688726 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	60.48	62.48	59.80	61.40	61.40	2.03%	15,035,830
Jun 11, 2026	59.88	60.55	58.85	60.18	60.18	-1.51%	11,039,060
Jun 10, 2026	59.50	61.66	57.60	61.10	61.10	1.14%	13,808,620
Jun 9, 2026	60.80	61.60	59.28	60.41	60.41	0.52%	10,831,360
Jun 8, 2026	59.11	62.30	58.62	60.10	60.10	-2.44%	15,502,760
Jun 5, 2026	59.02	63.18	58.01	61.60	61.60	2.21%	18,920,990
Jun 4, 2026	56.02	61.26	55.55	60.27	60.27	5.48%	17,795,340
Jun 3, 2026	57.30	58.77	56.05	57.14	57.14	0.44%	10,075,520
Jun 2, 2026	58.12	58.49	55.81	56.89	56.89	-1.39%	10,878,860
Jun 1, 2026	59.05	61.69	57.53	57.69	57.69	-2.30%	12,431,730
May 29, 2026	62.80	62.86	58.32	59.05	59.05	-5.57%	13,771,170
May 28, 2026	62.77	63.46	60.30	62.53	62.53	-0.95%	12,824,060
May 27, 2026	67.55	68.44	62.19	63.13	63.13	-4.49%	17,906,810
May 26, 2026	68.02	68.50	64.20	66.10	66.10	-3.85%	16,064,590
May 25, 2026	70.00	70.32	67.86	68.75	68.75	-2.15%	16,120,140
May 22, 2026	64.40	71.99	63.80	70.26	70.26	10.40%	27,463,252
May 21, 2026	68.49	68.83	63.59	63.64	63.64	-6.16%	15,387,890
May 20, 2026	68.74	69.55	67.26	67.82	67.82	-1.81%	16,076,360
May 19, 2026	74.00	74.28	67.86	69.07	69.07	-4.23%	19,158,450
May 18, 2026	68.08	74.63	68.08	72.12	72.12	3.74%	26,188,971
May 15, 2026	71.97	71.97	67.18	69.52	69.52	-4.24%	25,618,440
May 14, 2026	73.00	78.77	72.60	72.60	72.60	-0.04%	30,333,300
May 13, 2026	72.65	73.48	69.33	72.63	72.63	0.10%	21,983,430
May 12, 2026	79.70	81.58	70.60	72.56	72.56	-2.28%	29,379,620
May 11, 2026	70.15	76.48	70.15	74.25	74.25	7.78%	25,716,150
May 8, 2026	69.51	70.20	67.67	68.89	68.89	-1.96%	18,631,380
May 7, 2026	66.80	75.55	66.31	70.27	70.27	7.61%	28,594,550
May 6, 2026	62.80	65.95	61.90	65.30	65.30	4.92%	21,998,700
Apr 30, 2026	60.06	63.22	59.02	62.24	62.24	3.61%	16,183,360
Apr 29, 2026	55.90	62.04	55.56	60.07	60.07	5.87%	22,323,250
Apr 28, 2026	58.88	61.06	56.26	56.74	56.74	-3.55%	14,554,330
Apr 27, 2026	58.54	60.75	56.49	58.83	58.83	0.51%	15,473,190
Apr 24, 2026	59.51	60.89	57.98	58.53	58.53	-2.42%	12,217,300
Apr 23, 2026	61.57	62.27	59.51	59.98	59.98	-2.58%	15,507,060
Apr 22, 2026	62.60	63.20	60.88	61.57	61.57	-3.60%	19,585,100
Apr 21, 2026	66.39	66.80	63.15	63.87	63.87	-3.32%	16,947,150
Apr 20, 2026	66.20	67.68	65.13	66.06	66.06	-0.48%	18,269,140
Apr 17, 2026	66.01	68.36	65.03	66.38	66.38	0.41%	20,923,890
Apr 16, 2026	64.02	67.99	60.21	66.11	66.11	1.63%	34,004,650
Apr 15, 2026	60.40	66.50	60.30	65.05	65.05	7.41%	32,220,880
Apr 14, 2026	58.50	61.86	57.40	60.56	60.56	3.66%	22,317,590
Apr 13, 2026	58.99	61.25	58.11	58.42	58.42	-1.82%	17,101,740
Apr 10, 2026	58.23	61.47	57.06	59.50	59.50	2.06%	24,464,340
Apr 9, 2026	62.00	62.00	55.52	58.30	58.30	-7.21%	30,939,860
Apr 8, 2026	64.40	64.80	61.78	62.83	62.83	0.45%	26,874,080
Apr 7, 2026	65.08	67.20	62.20	62.55	62.55	-5.08%	20,279,250
Apr 3, 2026	63.20	68.20	63.20	65.90	65.90	1.59%	23,741,320
Apr 2, 2026	57.80	66.88	57.02	64.87	64.87	5.82%	40,170,410
Apr 1, 2026	56.00	65.84	54.62	61.30	61.30	11.72%	43,250,780
Mar 31, 2026	56.16	57.85	54.50	54.87	54.87	-3.87%	13,115,250