SHA:688765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.85	49.87	48.60	48.89	48.89	-1.98%	1,393,256
Jun 2, 2026	51.43	51.48	49.30	49.88	49.88	-2.41%	1,194,678
Jun 1, 2026	51.68	52.64	50.70	51.11	51.11	-1.06%	1,379,445
May 29, 2026	52.96	53.21	51.60	51.66	51.66	-1.95%	1,711,243
May 28, 2026	53.49	53.69	51.88	52.69	52.69	-1.24%	1,278,067
May 27, 2026	54.64	54.86	52.90	53.35	53.35	-2.96%	1,446,669
May 26, 2026	55.00	55.50	54.00	54.98	54.98	-0.54%	1,434,139
May 25, 2026	56.00	57.00	54.99	55.28	55.28	-0.36%	1,648,643
May 22, 2026	56.52	57.20	54.75	55.48	55.48	-1.54%	1,664,436
May 21, 2026	56.40	59.07	56.05	56.35	56.35	0.48%	2,417,114
May 20, 2026	56.44	57.11	56.03	56.08	56.08	-0.53%	1,325,008
May 19, 2026	56.38	57.98	55.92	56.38	56.38	-0.91%	1,383,352
May 18, 2026	57.28	57.59	56.00	56.90	56.90	-0.66%	1,161,426
May 15, 2026	58.10	58.76	56.58	57.28	57.28	-1.58%	1,895,015
May 14, 2026	61.50	61.62	58.20	58.20	58.20	-5.83%	2,739,574
May 13, 2026	59.99	62.50	58.18	61.80	61.80	4.39%	3,572,026
May 12, 2026	58.16	59.86	57.55	59.20	59.20	1.54%	2,440,593
May 11, 2026	57.70	59.07	56.60	58.30	58.30	0.48%	2,311,887
May 8, 2026	55.92	58.22	55.53	58.02	58.02	3.98%	2,208,630
May 7, 2026	55.72	56.42	55.30	55.80	55.80	-0.05%	1,494,713
May 6, 2026	55.00	57.03	54.79	55.83	55.83	1.38%	2,327,443
Apr 30, 2026	53.87	55.29	53.08	55.07	55.07	3.22%	2,664,287
Apr 29, 2026	52.90	53.95	52.17	53.35	53.35	0.04%	2,459,436
Apr 28, 2026	59.35	59.35	51.88	53.33	53.33	-11.76%	6,462,674
Apr 27, 2026	59.38	60.78	58.61	60.44	60.44	0.94%	1,104,724
Apr 24, 2026	61.85	62.36	59.88	59.88	59.88	-3.19%	1,173,079
Apr 23, 2026	62.50	63.30	61.75	61.85	61.85	-1.17%	1,027,019
Apr 22, 2026	63.84	63.84	62.50	62.58	62.58	-1.91%	1,154,213
Apr 21, 2026	65.11	65.33	63.33	63.80	63.80	-2.64%	1,295,237
Apr 20, 2026	65.82	66.20	65.20	65.53	65.53	-0.26%	796,543
Apr 17, 2026	65.88	66.02	64.80	65.70	65.70	-1.07%	1,001,104
Apr 16, 2026	66.40	66.57	65.51	66.41	66.41	-0.39%	934,591
Apr 15, 2026	65.08	66.86	64.72	66.67	66.67	3.56%	2,023,246
Apr 14, 2026	64.90	65.30	63.42	64.38	64.38	-0.42%	1,115,195
Apr 13, 2026	65.31	65.46	64.55	64.65	64.65	-1.39%	714,376
Apr 10, 2026	65.16	66.29	64.75	65.56	65.56	1.09%	865,079
Apr 9, 2026	66.22	66.42	64.79	64.85	64.85	-2.89%	855,256
Apr 8, 2026	65.69	66.82	65.40	66.78	66.78	3.20%	1,077,850
Apr 7, 2026	65.37	65.72	64.40	64.71	64.71	-0.26%	496,668
Apr 3, 2026	66.77	67.88	64.64	64.88	64.88	-3.75%	1,327,191
Apr 2, 2026	66.66	68.49	66.54	67.41	67.41	-	1,486,260
Apr 1, 2026	65.30	68.19	64.95	67.41	67.41	4.87%	1,977,092
Mar 31, 2026	64.72	67.14	64.28	64.28	64.28	-0.76%	979,233
Mar 30, 2026	65.31	66.50	64.60	64.77	64.77	-1.86%	1,026,212
Mar 27, 2026	63.50	66.24	63.18	66.00	66.00	3.89%	1,245,786
Mar 26, 2026	64.25	64.86	63.11	63.53	63.53	-1.66%	928,592
Mar 25, 2026	64.62	66.19	64.30	64.60	64.60	0.94%	1,116,462
Mar 24, 2026	64.50	64.90	63.18	64.00	64.00	1.19%	744,785
Mar 23, 2026	66.66	67.00	63.05	63.25	63.25	-7.95%	1,939,407
Mar 20, 2026	69.45	70.19	68.71	68.71	68.71	-1.07%	805,867