SHA:688788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.00	44.92	42.61	43.89	43.89	-1.06%	1,517,133
Jun 1, 2026	44.08	45.48	43.87	44.36	44.36	0.82%	1,955,786
May 29, 2026	47.05	47.29	43.85	44.00	44.00	-6.62%	2,201,284
May 28, 2026	46.72	47.30	45.70	47.12	47.12	0.86%	1,531,579
May 27, 2026	48.55	49.05	46.30	46.72	46.72	-3.77%	2,030,882
May 26, 2026	50.07	50.07	46.91	48.55	48.55	-3.06%	2,851,517
May 25, 2026	53.53	53.78	49.28	50.08	50.08	-5.51%	3,598,547
May 22, 2026	52.58	53.46	51.90	53.00	53.00	0.84%	1,777,290
May 21, 2026	54.68	55.77	52.40	52.56	52.56	-2.97%	2,157,561
May 20, 2026	56.33	56.70	53.58	54.17	54.17	-4.51%	2,300,575
May 19, 2026	55.12	56.89	54.09	56.73	56.73	3.50%	1,866,383
May 18, 2026	53.10	55.80	52.68	54.81	54.81	2.18%	1,692,831
May 15, 2026	55.56	56.39	53.03	53.64	53.64	-3.51%	2,543,819
May 14, 2026	58.59	58.59	55.59	55.59	55.59	-4.50%	2,293,775
May 13, 2026	57.40	59.65	55.75	58.21	58.21	1.98%	3,343,706
May 12, 2026	59.05	59.27	56.80	57.08	57.08	-3.58%	2,264,012
May 11, 2026	59.72	60.38	58.36	59.20	59.20	-0.84%	2,379,432
May 8, 2026	58.27	61.33	57.11	59.70	59.70	2.40%	3,687,018
May 7, 2026	55.06	59.55	54.60	58.30	58.30	6.58%	3,740,936
May 6, 2026	53.88	56.19	53.85	54.70	54.70	1.52%	1,846,354
Apr 30, 2026	53.00	54.34	52.88	53.88	53.88	1.09%	1,363,396
Apr 29, 2026	53.00	53.65	52.40	53.30	53.30	0.06%	1,165,750
Apr 28, 2026	54.30	54.80	52.60	53.27	53.27	-2.15%	1,641,119
Apr 27, 2026	54.93	55.99	52.58	54.44	54.44	-2.00%	2,736,067
Apr 24, 2026	55.45	56.12	54.46	55.55	55.55	-0.71%	1,471,994
Apr 23, 2026	57.01	58.26	55.60	55.95	55.95	-2.81%	1,685,651
Apr 22, 2026	56.50	57.60	55.50	57.57	57.57	1.80%	1,625,902
Apr 21, 2026	58.00	58.25	56.13	56.55	56.55	-3.07%	2,221,501
Apr 20, 2026	57.55	59.61	56.92	58.34	58.34	1.37%	2,236,587
Apr 17, 2026	58.00	58.85	57.22	57.55	57.55	-1.00%	1,269,081
Apr 16, 2026	56.71	58.50	56.55	58.13	58.13	2.50%	1,817,085
Apr 15, 2026	58.04	58.48	56.63	56.71	56.71	-2.29%	1,744,246
Apr 14, 2026	58.06	58.37	57.18	58.04	58.04	0.36%	1,625,619
Apr 13, 2026	57.41	58.78	57.10	57.83	57.83	-0.09%	1,473,263
Apr 10, 2026	59.85	59.88	57.34	57.88	57.88	-1.70%	2,366,877
Apr 9, 2026	57.08	59.33	57.08	58.88	58.88	2.33%	2,762,826
Apr 8, 2026	55.50	57.96	55.50	57.54	57.54	4.24%	2,240,428
Apr 7, 2026	55.46	56.52	54.39	55.20	55.20	-0.81%	1,068,551
Apr 3, 2026	55.64	56.10	54.28	55.65	55.65	0.65%	1,339,925
Apr 2, 2026	56.07	56.80	54.50	55.29	55.29	-1.85%	1,771,056
Apr 1, 2026	54.20	57.10	54.20	56.33	56.33	4.22%	2,159,111
Mar 31, 2026	55.75	56.52	54.02	54.05	54.05	-2.14%	1,374,390
Mar 30, 2026	56.50	56.53	54.12	55.23	55.23	-3.51%	2,393,054
Mar 27, 2026	55.11	58.68	54.00	57.24	57.24	3.01%	1,515,481
Mar 26, 2026	57.64	58.13	55.06	55.57	55.57	-2.80%	1,531,484
Mar 25, 2026	53.88	57.30	53.88	57.17	57.17	5.38%	2,147,986
Mar 24, 2026	54.00	54.54	52.80	54.25	54.25	3.93%	1,798,363
Mar 23, 2026	55.60	55.75	51.51	52.20	52.20	-7.12%	2,700,939
Mar 20, 2026	58.80	59.16	56.08	56.20	56.20	-3.75%	1,763,616
Mar 19, 2026	59.25	60.98	57.81	58.39	58.39	-2.99%	1,817,866