SHA:688739 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.73	20.18	19.53	19.98	19.98	1.16%	2,284,677
Jun 17, 2026	19.91	19.98	19.70	19.75	19.75	-0.25%	1,429,752
Jun 16, 2026	19.95	19.95	19.56	19.80	19.80	-0.85%	1,941,332
Jun 15, 2026	20.03	20.24	19.88	19.97	19.97	0.10%	2,267,254
Jun 12, 2026	20.22	20.32	19.95	19.95	19.95	-0.65%	2,972,281
Jun 11, 2026	20.55	20.61	20.04	20.08	20.08	-2.43%	1,419,446
Jun 10, 2026	20.39	20.58	19.95	20.58	20.58	0.98%	2,343,488
Jun 9, 2026	20.64	20.64	20.30	20.38	20.38	-1.26%	1,620,040
Jun 8, 2026	20.80	21.08	20.41	20.64	20.64	-1.34%	2,007,703
Jun 5, 2026	20.51	21.08	20.51	20.92	20.92	2.00%	1,883,612
Jun 4, 2026	20.88	21.09	20.50	20.51	20.51	-2.24%	1,715,097
Jun 3, 2026	21.28	21.31	20.78	20.98	20.98	-1.36%	1,904,071
Jun 2, 2026	21.90	21.94	21.37	21.37	21.27	-2.24%	1,388,880
Jun 1, 2026	21.48	21.88	21.36	21.86	21.76	1.77%	1,924,770
May 29, 2026	21.30	21.58	21.12	21.48	21.38	0.75%	1,881,416
May 28, 2026	21.48	21.72	21.11	21.32	21.22	-0.61%	1,766,782
May 27, 2026	21.89	22.03	21.28	21.45	21.35	-2.01%	2,322,274
May 26, 2026	22.15	22.15	21.75	21.89	21.79	-1.35%	2,125,674
May 25, 2026	22.45	22.59	22.02	22.19	22.09	-0.89%	1,757,063
May 22, 2026	22.61	22.69	22.37	22.39	22.29	-0.62%	1,776,943
May 21, 2026	22.96	23.20	22.52	22.53	22.42	-1.96%	2,414,513
May 20, 2026	23.24	23.30	22.92	22.98	22.87	-1.08%	1,560,567
May 19, 2026	22.93	23.27	22.93	23.23	23.12	0.82%	1,177,264
May 18, 2026	22.97	23.19	22.90	23.04	22.93	-0.30%	1,664,705
May 15, 2026	23.30	23.42	22.99	23.11	23.00	-0.94%	2,447,314
May 14, 2026	23.89	23.98	23.33	23.33	23.22	-2.34%	2,669,780
May 13, 2026	24.24	24.28	23.87	23.89	23.78	-1.28%	2,229,522
May 12, 2026	24.73	24.74	24.15	24.20	24.09	-2.18%	3,723,153
May 11, 2026	24.00	25.11	23.91	24.74	24.62	3.99%	6,503,326
May 8, 2026	23.40	24.19	23.39	23.79	23.68	1.71%	3,208,194
May 7, 2026	23.33	23.46	23.10	23.39	23.28	1.39%	2,130,944
May 6, 2026	23.10	23.27	23.01	23.07	22.96	0.09%	2,463,822
Apr 30, 2026	23.22	23.29	23.04	23.05	22.94	-0.90%	2,666,585
Apr 29, 2026	23.47	23.47	23.02	23.26	23.15	-2.39%	4,040,772
Apr 28, 2026	23.70	23.99	23.63	23.83	23.72	0.68%	1,744,712
Apr 27, 2026	23.79	23.84	23.56	23.67	23.56	-0.46%	1,731,195
Apr 24, 2026	23.85	23.95	23.66	23.78	23.67	-0.13%	2,174,293
Apr 23, 2026	23.92	24.02	23.76	23.81	23.70	-0.71%	1,765,528
Apr 22, 2026	23.90	24.01	23.80	23.98	23.87	0.42%	1,355,747
Apr 21, 2026	24.14	24.37	23.83	23.88	23.77	-2.01%	2,488,782
Apr 20, 2026	24.38	24.54	24.28	24.37	24.26	-0.04%	1,428,160
Apr 17, 2026	24.79	24.79	24.26	24.38	24.27	-1.65%	1,751,836
Apr 16, 2026	24.81	24.89	24.69	24.79	24.67	-0.12%	1,809,543
Apr 15, 2026	24.80	24.91	24.63	24.82	24.70	1.10%	1,810,164
Apr 14, 2026	24.61	24.63	24.35	24.55	24.44	0.16%	1,309,060
Apr 13, 2026	25.00	25.00	24.46	24.51	24.40	-0.49%	1,368,428
Apr 10, 2026	24.68	24.94	24.54	24.63	24.51	0.41%	1,250,586
Apr 9, 2026	25.05	25.05	24.53	24.53	24.42	-1.84%	1,478,809
Apr 8, 2026	24.88	25.06	24.78	24.99	24.87	1.71%	1,588,394
Apr 7, 2026	24.46	24.68	24.25	24.57	24.46	0.66%	1,096,710