SHA:688789 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	54.59	54.80	52.99	54.19	54.19	-1.40%	1,801,802
May 27, 2026	56.80	56.80	54.58	54.96	54.96	-3.75%	2,147,223
May 26, 2026	57.00	57.21	55.86	57.10	57.10	-0.21%	2,949,935
May 25, 2026	58.50	58.74	56.60	57.22	57.22	-1.67%	1,897,548
May 22, 2026	57.45	58.49	57.11	58.19	58.19	1.09%	2,140,088
May 21, 2026	59.20	60.28	57.26	57.56	57.56	-2.77%	2,075,380
May 20, 2026	58.35	59.66	57.71	59.20	59.20	1.40%	2,172,348
May 19, 2026	56.96	58.80	56.78	58.38	58.38	3.00%	2,509,084
May 18, 2026	57.81	57.82	55.66	56.68	56.68	-2.16%	2,781,597
May 15, 2026	58.88	59.31	57.66	57.93	57.93	-1.65%	2,253,606
May 14, 2026	60.48	60.48	58.68	58.90	58.90	-2.63%	2,197,624
May 13, 2026	60.33	60.95	59.60	60.49	60.49	0.25%	2,306,926
May 12, 2026	60.99	61.36	59.31	60.34	60.34	-0.94%	2,339,959
May 11, 2026	60.72	62.35	60.02	60.91	60.91	0.31%	3,993,343
May 8, 2026	61.67	61.79	60.61	60.72	60.72	-1.30%	2,102,642
May 7, 2026	60.40	61.80	59.75	61.52	61.52	1.25%	2,746,937
May 6, 2026	60.28	60.80	57.80	60.76	60.76	1.06%	5,639,955
Apr 30, 2026	58.00	62.50	57.66	60.12	60.12	-10.34%	9,721,504
Apr 29, 2026	66.85	67.64	66.35	67.05	67.05	0.24%	1,569,615
Apr 28, 2026	67.00	68.11	65.60	66.89	66.89	0.16%	2,159,603
Apr 27, 2026	67.99	69.49	66.51	66.78	66.78	-2.00%	2,298,658
Apr 24, 2026	69.10	69.99	67.84	68.14	68.14	-2.10%	1,851,437
Apr 23, 2026	70.00	70.79	68.91	69.60	69.60	-0.88%	1,301,909
Apr 22, 2026	69.69	71.75	69.51	70.22	70.22	1.33%	2,102,575
Apr 21, 2026	70.04	70.30	68.02	69.30	69.30	-1.03%	2,081,588
Apr 20, 2026	71.78	71.84	69.28	70.02	70.02	-2.86%	2,207,113
Apr 17, 2026	71.09	72.30	70.20	72.08	72.08	1.36%	1,160,105
Apr 16, 2026	70.00	71.28	70.00	71.11	71.11	1.31%	985,053
Apr 15, 2026	68.41	71.69	68.00	70.19	70.19	3.30%	2,205,268
Apr 14, 2026	68.99	69.42	66.80	67.95	67.95	-1.11%	1,957,085
Apr 13, 2026	69.41	69.70	68.67	68.71	68.71	-0.98%	1,077,642
Apr 10, 2026	69.37	70.69	69.00	69.39	69.39	0.61%	1,577,330
Apr 9, 2026	71.20	71.27	68.61	68.97	68.97	-4.10%	2,075,048
Apr 8, 2026	70.70	72.00	69.87	71.92	71.92	3.59%	3,185,382
Apr 7, 2026	70.73	71.80	68.75	69.43	69.43	-2.46%	2,238,062
Apr 3, 2026	72.11	72.87	70.73	71.18	71.18	-0.88%	3,176,441
Apr 2, 2026	71.02	72.20	67.22	71.81	71.81	8.46%	5,628,866
Apr 1, 2026	66.51	67.62	65.20	66.21	66.21	1.22%	3,970,139
Mar 31, 2026	68.68	68.97	64.10	65.41	65.41	-4.72%	4,012,078
Mar 30, 2026	69.77	70.16	68.39	68.65	68.65	-2.67%	1,298,477
Mar 27, 2026	69.25	71.78	69.25	70.53	70.53	1.10%	982,810
Mar 26, 2026	70.50	71.45	69.53	69.76	69.76	-1.27%	767,977
Mar 25, 2026	69.30	72.77	69.30	70.66	70.66	0.70%	1,588,190
Mar 24, 2026	68.57	70.60	68.57	70.17	70.17	2.78%	1,055,392
Mar 23, 2026	71.34	71.34	67.34	68.27	68.27	-4.02%	1,851,232
Mar 20, 2026	71.01	72.60	71.01	71.13	71.13	-0.25%	1,263,232
Mar 19, 2026	73.10	73.46	71.00	71.31	71.31	-3.52%	1,988,568
Mar 18, 2026	75.00	75.00	72.22	73.91	73.91	-1.45%	2,242,862
Mar 17, 2026	75.50	76.70	74.68	75.00	75.00	-0.98%	1,323,184
Mar 16, 2026	76.17	76.37	73.61	75.74	75.74	-0.41%	1,791,403