SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.99	51.09	44.68	49.35	49.35	4.80%	16,635,914
Jun 17, 2026	47.02	48.55	46.39	47.09	47.09	-2.91%	11,809,228
Jun 16, 2026	42.96	50.81	41.80	48.50	48.50	10.86%	19,879,917
Jun 15, 2026	38.64	45.54	38.64	43.75	43.75	13.67%	18,403,003
Jun 12, 2026	42.00	42.87	37.64	38.49	38.49	-7.25%	18,443,580
Jun 11, 2026	45.24	46.00	40.50	41.50	41.50	-11.51%	18,969,630
Jun 10, 2026	44.26	48.15	43.42	46.90	46.90	10.74%	20,450,920
Jun 9, 2026	43.80	45.99	40.80	42.35	42.35	4.62%	20,759,244
Jun 8, 2026	36.22	41.98	35.56	40.48	40.48	14.86%	18,188,608
Jun 5, 2026	33.78	37.17	31.98	35.41	35.24	3.66%	11,449,090
Jun 4, 2026	32.94	34.73	32.50	34.16	34.00	1.91%	7,951,204
Jun 3, 2026	33.17	34.82	32.93	33.52	33.36	0.55%	8,718,563
Jun 2, 2026	29.94	33.69	29.94	33.33	33.18	8.73%	8,892,199
Jun 1, 2026	32.33	33.47	30.44	30.66	30.51	-5.18%	10,307,717
May 29, 2026	34.79	34.97	32.17	32.33	32.18	-6.48%	10,106,361
May 28, 2026	32.08	35.59	31.67	34.58	34.41	7.57%	12,001,859
May 27, 2026	30.48	33.50	30.06	32.14	31.99	6.19%	11,957,757
May 26, 2026	31.06	31.17	29.54	30.27	30.12	-3.02%	6,654,023
May 25, 2026	30.17	31.86	29.63	31.21	31.06	2.38%	10,330,906
May 22, 2026	27.22	31.47	27.22	30.48	30.34	11.83%	12,165,143
May 21, 2026	28.61	29.56	27.18	27.26	27.13	-4.72%	5,938,325
May 20, 2026	28.33	28.88	27.92	28.61	28.47	0.44%	3,739,031
May 19, 2026	28.48	28.73	27.87	28.48	28.35	-0.35%	3,654,815
May 18, 2026	28.23	28.86	27.58	28.58	28.45	1.09%	3,658,914
May 15, 2026	28.52	28.83	27.60	28.28	28.14	0.47%	5,021,067
May 14, 2026	29.32	29.46	27.98	28.14	28.01	-2.76%	4,169,073
May 13, 2026	27.50	29.96	26.98	28.94	28.81	6.01%	8,028,185
May 12, 2026	28.07	28.08	27.17	27.30	27.17	-1.86%	2,954,170
May 11, 2026	27.61	28.17	27.48	27.82	27.69	1.68%	3,890,424
May 8, 2026	26.75	27.55	26.33	27.36	27.23	2.31%	3,897,336
May 7, 2026	26.36	26.83	26.04	26.74	26.62	1.71%	4,148,729
May 6, 2026	25.93	26.65	25.80	26.29	26.17	1.61%	4,003,053
Apr 30, 2026	26.53	26.90	25.55	25.88	25.75	-2.42%	5,128,023
Apr 29, 2026	25.87	26.74	25.63	26.52	26.39	1.27%	2,980,961
Apr 28, 2026	27.38	27.38	25.67	26.18	26.06	-5.45%	6,568,518
Apr 27, 2026	26.83	28.08	26.69	27.69	27.56	3.29%	2,557,596
Apr 24, 2026	26.49	27.23	26.21	26.81	26.68	-0.12%	2,576,356
Apr 23, 2026	27.73	27.73	26.40	26.84	26.72	-2.69%	3,111,666
Apr 22, 2026	27.42	27.91	27.15	27.58	27.45	0.61%	2,335,505
Apr 21, 2026	27.83	27.92	27.31	27.42	27.29	-1.32%	2,014,154
Apr 20, 2026	27.58	28.33	27.33	27.78	27.65	0.42%	3,506,859
Apr 17, 2026	27.43	27.99	27.18	27.67	27.54	0.45%	2,212,215
Apr 16, 2026	27.02	27.65	26.69	27.54	27.41	1.63%	2,665,766
Apr 15, 2026	27.90	27.90	26.83	27.10	26.97	-1.48%	2,964,772
Apr 14, 2026	26.25	27.89	26.09	27.51	27.38	5.94%	5,964,971
Apr 13, 2026	25.83	26.20	25.60	25.97	25.84	-	2,148,480
Apr 10, 2026	26.23	26.53	25.85	25.97	25.84	-0.54%	2,890,222
Apr 9, 2026	26.09	26.40	25.86	26.11	25.99	-0.41%	1,956,833
Apr 8, 2026	25.42	26.28	25.42	26.22	26.09	5.11%	3,053,921
Apr 7, 2026	25.08	25.34	24.50	24.94	24.82	0.44%	1,892,314