SHA:688788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	40.06	43.41	40.06	43.40	-	-0.34%	4,914,923
Jun 22, 2026	42.99	44.00	42.30	43.55	43.55	1.49%	6,581,923
Jun 18, 2026	44.68	46.86	42.19	42.91	42.91	-4.86%	12,732,910
Jun 17, 2026	40.07	45.47	40.07	45.10	45.10	13.40%	9,964,020
Jun 16, 2026	39.24	40.88	38.48	39.77	39.77	2.37%	4,625,396
Jun 15, 2026	38.68	39.69	37.20	38.85	38.85	0.26%	4,683,139
Jun 12, 2026	33.17	39.38	33.00	38.75	38.75	17.71%	7,604,594
Jun 11, 2026	33.08	34.48	31.80	32.92	32.92	-2.49%	3,670,302
Jun 10, 2026	35.57	36.20	33.20	33.76	33.76	-6.22%	3,824,452
Jun 9, 2026	30.46	36.20	30.22	36.00	36.00	19.15%	5,707,627
Jun 8, 2026	30.89	31.19	29.65	30.21	30.21	-2.96%	3,315,465
Jun 5, 2026	31.74	31.77	31.01	31.14	31.14	-1.60%	1,895,793
Jun 4, 2026	31.64	32.23	31.11	31.64	31.64	0.23%	2,320,628
Jun 3, 2026	31.75	31.97	30.96	31.57	31.57	0.71%	2,401,077
Jun 2, 2026	31.43	32.09	30.44	31.35	31.35	-1.06%	2,123,986
Jun 1, 2026	31.49	32.49	31.34	31.69	31.69	0.82%	2,738,100
May 29, 2026	33.61	33.78	31.32	31.43	31.43	-6.62%	3,081,797
May 28, 2026	33.37	33.79	32.64	33.66	33.66	0.86%	2,144,209
May 27, 2026	34.68	35.04	33.07	33.37	33.37	-3.77%	2,843,234
May 26, 2026	35.76	35.76	33.51	34.68	34.68	-3.06%	3,992,123
May 25, 2026	38.24	38.41	35.20	35.77	35.77	-5.51%	5,037,965
May 22, 2026	37.56	38.19	37.07	37.86	37.86	0.84%	2,488,205
May 21, 2026	39.06	39.84	37.43	37.54	37.54	-2.97%	3,020,584
May 20, 2026	40.24	40.50	38.27	38.69	38.69	-4.51%	3,220,804
May 19, 2026	39.37	40.64	38.64	40.52	40.52	3.50%	2,612,936
May 18, 2026	37.93	39.86	37.63	39.15	39.15	2.18%	2,369,963
May 15, 2026	39.69	40.28	37.88	38.31	38.31	-3.51%	3,561,346
May 14, 2026	41.85	41.85	39.71	39.71	39.71	-4.50%	3,211,284
May 13, 2026	41.00	42.61	39.82	41.58	41.58	1.98%	4,681,187
May 12, 2026	42.18	42.34	40.57	40.77	40.77	-3.58%	3,169,616
May 11, 2026	42.66	43.13	41.69	42.29	42.29	-0.84%	3,331,204
May 8, 2026	41.62	43.81	40.79	42.64	42.64	2.40%	5,161,824
May 7, 2026	39.33	42.54	39.00	41.64	41.64	6.58%	5,237,310
May 6, 2026	38.49	40.14	38.46	39.07	39.07	1.52%	2,584,895
Apr 30, 2026	37.86	38.81	37.77	38.49	38.49	1.09%	1,908,753
Apr 29, 2026	37.86	38.32	37.43	38.07	38.07	0.06%	1,632,049
Apr 28, 2026	38.79	39.14	37.57	38.05	38.05	-2.15%	2,297,565
Apr 27, 2026	39.24	39.99	37.56	38.89	38.89	-2.00%	3,830,493
Apr 24, 2026	39.61	40.09	38.90	39.68	39.68	-0.71%	2,060,791
Apr 23, 2026	40.72	41.61	39.71	39.96	39.96	-2.81%	2,359,911
Apr 22, 2026	40.36	41.14	39.64	41.12	41.12	1.80%	2,276,262
Apr 21, 2026	41.43	41.61	40.09	40.39	40.39	-3.07%	3,110,101
Apr 20, 2026	41.11	42.58	40.66	41.67	41.67	1.37%	3,131,220
Apr 17, 2026	41.43	42.04	40.87	41.11	41.11	-1.00%	1,776,712
Apr 16, 2026	40.51	41.79	40.39	41.52	41.52	2.50%	2,543,918
Apr 15, 2026	41.46	41.77	40.45	40.51	40.51	-2.29%	2,441,943
Apr 14, 2026	41.47	41.69	40.84	41.46	41.46	0.36%	2,275,865
Apr 13, 2026	41.01	41.99	40.79	41.31	41.31	-0.09%	2,062,567
Apr 10, 2026	42.75	42.77	40.96	41.34	41.34	-1.70%	3,313,627
Apr 9, 2026	40.77	42.38	40.77	42.06	42.06	2.33%	3,867,956