SHA:688768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	52.90	55.38	52.80	53.53	53.53	1.59%	1,365,271
Jun 11, 2026	54.73	54.80	52.02	52.69	52.69	-4.50%	1,644,629
Jun 10, 2026	56.85	56.85	54.15	55.17	55.17	-2.22%	1,470,877
Jun 9, 2026	55.78	56.88	54.76	56.42	56.42	3.14%	1,825,417
Jun 8, 2026	52.50	55.58	50.50	54.70	54.70	3.11%	2,383,879
Jun 5, 2026	53.10	54.40	51.01	53.05	53.05	-0.47%	1,513,410
Jun 4, 2026	51.56	53.65	50.00	53.30	53.30	2.80%	1,584,470
Jun 3, 2026	51.74	52.05	49.10	51.85	51.85	3.16%	1,852,566
Jun 2, 2026	50.96	51.80	49.00	50.26	50.26	2.32%	1,742,390
Jun 1, 2026	49.60	51.34	48.32	49.42	49.12	-0.28%	2,189,809
May 29, 2026	55.17	55.34	48.76	49.56	49.26	-10.09%	2,893,775
May 28, 2026	53.95	55.50	52.88	55.12	54.79	1.53%	1,963,593
May 27, 2026	55.00	57.20	53.36	54.29	53.96	-0.91%	2,956,446
May 26, 2026	55.70	55.87	53.51	54.79	54.46	-1.63%	2,115,688
May 25, 2026	54.00	56.90	53.18	55.70	55.36	6.12%	3,922,174
May 22, 2026	48.59	53.88	48.20	52.49	52.17	8.00%	3,389,774
May 21, 2026	47.84	51.08	47.59	48.60	48.30	1.59%	3,087,921
May 20, 2026	47.00	48.61	46.40	47.84	47.55	1.61%	2,117,907
May 19, 2026	44.59	47.29	43.53	47.08	46.79	5.58%	2,804,950
May 18, 2026	41.30	44.87	41.01	44.59	44.32	7.16%	2,444,470
May 15, 2026	41.26	43.29	41.26	41.61	41.36	-0.19%	1,296,898
May 14, 2026	42.50	42.86	41.38	41.69	41.44	-1.91%	1,063,404
May 13, 2026	42.75	43.21	41.41	42.50	42.24	0.02%	1,724,753
May 12, 2026	43.63	43.76	42.19	42.49	42.23	-2.46%	1,040,694
May 11, 2026	43.88	44.54	43.03	43.56	43.30	-0.30%	1,385,063
May 8, 2026	43.60	44.14	42.92	43.69	43.42	0.60%	1,403,337
May 7, 2026	42.15	43.71	41.43	43.43	43.17	3.83%	1,563,208
May 6, 2026	41.22	42.65	41.00	41.83	41.58	1.92%	1,889,683
Apr 30, 2026	42.15	42.15	40.82	41.04	40.79	-0.68%	1,585,064
Apr 29, 2026	40.65	42.25	40.65	41.32	41.07	1.65%	1,569,203
Apr 28, 2026	43.80	43.80	40.10	40.65	40.40	-10.66%	3,034,073
Apr 27, 2026	45.52	45.91	45.11	45.50	45.22	-	859,268
Apr 24, 2026	46.17	46.53	45.47	45.50	45.22	-1.45%	976,089
Apr 23, 2026	47.78	47.92	45.86	46.17	45.89	-3.71%	1,490,151
Apr 22, 2026	46.80	47.95	46.40	47.95	47.66	2.46%	1,421,710
Apr 21, 2026	47.80	47.80	46.22	46.80	46.52	-1.70%	1,276,758
Apr 20, 2026	47.76	48.07	46.20	47.61	47.32	0.70%	1,401,391
Apr 17, 2026	46.74	47.68	46.40	47.28	46.99	0.75%	1,244,571
Apr 16, 2026	46.30	47.10	45.82	46.93	46.65	1.87%	1,163,599
Apr 15, 2026	46.97	46.97	45.80	46.07	45.79	-0.30%	1,057,934
Apr 14, 2026	46.40	46.46	45.25	46.21	45.93	1.56%	1,265,009
Apr 13, 2026	45.06	46.46	44.31	45.50	45.22	0.62%	1,837,028
Apr 10, 2026	45.42	46.50	45.10	45.22	44.95	0.31%	1,019,946
Apr 9, 2026	46.58	46.58	44.90	45.08	44.81	-3.65%	1,813,467
Apr 8, 2026	44.23	46.79	44.23	46.79	46.51	8.34%	1,487,643
Apr 7, 2026	43.11	44.48	43.11	43.19	42.93	-0.74%	981,047
Apr 3, 2026	44.00	44.96	42.71	43.51	43.25	-0.57%	1,302,460
Apr 2, 2026	46.49	46.51	43.00	43.76	43.49	-4.50%	1,428,766
Apr 1, 2026	46.00	46.40	45.00	45.82	45.54	1.73%	830,533
Mar 31, 2026	45.57	46.94	45.02	45.04	44.77	-0.55%	1,339,792