SHA:688783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	44.89	50.06	44.60	49.76	49.76	6.78%	51,423,650
Jun 10, 2026	43.88	46.60	42.58	46.60	46.60	12.75%	54,205,570
Jun 9, 2026	36.00	41.33	34.77	41.33	41.33	20.01%	35,863,910
Jun 8, 2026	34.52	37.18	33.40	34.44	34.44	-6.16%	26,597,618
Jun 5, 2026	37.15	39.50	36.00	36.70	36.70	-4.80%	28,283,740
Jun 4, 2026	34.96	39.65	34.25	38.55	38.55	9.11%	36,761,380
Jun 3, 2026	34.29	38.32	34.11	35.33	35.33	3.85%	32,856,820
Jun 2, 2026	35.00	35.60	33.77	34.02	34.02	-3.21%	23,208,180
Jun 1, 2026	37.00	37.48	34.80	35.15	35.15	-7.35%	33,015,040
May 29, 2026	39.42	41.41	37.82	37.94	37.94	-	53,068,290
May 28, 2026	33.28	40.33	32.99	37.94	37.94	12.88%	53,465,600
May 27, 2026	31.50	35.12	31.12	33.61	33.61	7.04%	35,141,090
May 26, 2026	33.01	33.01	30.78	31.40	31.40	-5.19%	25,338,620
May 25, 2026	33.02	33.86	31.75	33.12	33.12	-0.78%	23,904,540
May 22, 2026	33.00	33.38	31.75	33.38	33.38	2.42%	30,113,959
May 21, 2026	35.01	36.66	32.57	32.59	32.59	-6.62%	40,183,380
May 20, 2026	35.52	36.97	34.80	34.90	34.90	-1.97%	42,849,053
May 19, 2026	32.90	36.44	32.00	35.60	35.60	6.21%	44,124,710
May 18, 2026	33.64	34.75	33.02	33.52	33.52	-1.32%	26,491,310
May 15, 2026	34.08	35.45	32.49	33.97	33.97	-0.38%	37,671,070
May 14, 2026	35.36	35.39	33.86	34.10	34.10	-3.65%	28,155,740
May 13, 2026	33.00	35.63	32.63	35.39	35.39	3.06%	37,454,760
May 12, 2026	33.71	35.99	32.33	34.34	34.34	0.85%	43,062,480
May 11, 2026	31.95	35.42	30.10	34.05	34.05	11.06%	54,242,300
May 8, 2026	27.20	31.24	26.86	30.66	30.66	11.29%	47,093,930
May 7, 2026	26.46	28.00	26.46	27.55	27.55	3.14%	26,721,910
May 6, 2026	24.36	28.00	24.25	26.71	26.71	12.70%	40,940,410
Apr 30, 2026	22.32	24.10	22.23	23.70	23.70	5.85%	17,992,960
Apr 29, 2026	22.04	22.53	21.92	22.39	22.39	0.67%	8,774,874
Apr 28, 2026	22.93	23.19	22.04	22.24	22.24	-4.63%	17,000,930
Apr 27, 2026	22.93	23.49	22.93	23.32	23.32	1.75%	6,820,701
Apr 24, 2026	22.87	23.24	22.65	22.92	22.92	0.04%	5,359,897
Apr 23, 2026	22.87	23.52	22.63	22.91	22.91	0.35%	7,369,599
Apr 22, 2026	22.39	22.84	22.28	22.83	22.83	1.60%	4,570,307
Apr 21, 2026	22.90	23.16	22.41	22.47	22.47	-3.85%	7,119,550
Apr 20, 2026	22.66	23.92	22.52	23.37	23.37	3.18%	8,949,696
Apr 17, 2026	22.38	22.92	22.38	22.65	22.65	0.53%	5,138,938
Apr 16, 2026	22.58	22.65	22.38	22.53	22.53	-0.18%	3,836,038
Apr 15, 2026	22.46	23.04	22.38	22.57	22.57	0.89%	6,708,228
Apr 14, 2026	22.14	22.50	22.09	22.37	22.37	1.77%	5,473,198
Apr 13, 2026	21.73	22.08	21.64	21.98	21.98	0.32%	2,764,070
Apr 10, 2026	22.01	22.29	21.88	21.91	21.91	0.18%	3,568,003
Apr 9, 2026	22.03	22.13	21.80	21.87	21.87	-1.62%	3,060,523
Apr 8, 2026	21.74	22.23	21.70	22.23	22.23	4.96%	6,069,540
Apr 7, 2026	21.15	21.56	21.15	21.18	21.18	0.24%	2,859,049
Apr 3, 2026	21.25	21.39	21.10	21.13	21.13	-0.52%	2,988,728
Apr 2, 2026	21.76	21.77	21.18	21.24	21.24	-1.85%	2,872,581
Apr 1, 2026	21.54	21.79	21.30	21.64	21.64	2.46%	3,614,743
Mar 31, 2026	21.40	21.56	21.06	21.12	21.12	-1.26%	2,791,109
Mar 30, 2026	21.36	21.60	21.06	21.39	21.39	-1.02%	3,670,915