SHA:688799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	46.46	46.59	45.34	46.35	46.35	0.76%	1,883,266
Jun 8, 2026	48.50	48.85	45.68	46.00	46.00	-5.33%	2,873,065
Jun 5, 2026	50.13	51.00	48.10	48.59	48.59	-2.25%	3,951,179
Jun 4, 2026	47.23	49.94	46.06	49.71	49.71	5.36%	4,630,757
Jun 3, 2026	46.92	47.18	45.68	47.18	47.18	0.81%	2,119,010
Jun 2, 2026	49.91	50.70	46.51	46.80	46.80	-6.87%	5,051,090
Jun 1, 2026	50.56	52.65	50.02	50.25	50.25	0.06%	2,691,854
May 29, 2026	52.27	52.96	49.91	50.22	50.22	-2.31%	2,553,096
May 28, 2026	52.23	52.75	50.27	51.41	51.41	-2.04%	2,013,618
May 27, 2026	52.88	53.85	52.05	52.48	52.48	-0.94%	2,527,298
May 26, 2026	53.68	53.68	51.83	52.98	52.98	-0.82%	2,623,320
May 25, 2026	54.21	54.88	52.88	53.42	53.42	-1.40%	3,235,630
May 22, 2026	54.21	55.21	53.28	54.18	54.18	-0.06%	2,288,362
May 21, 2026	56.92	57.45	54.20	54.21	54.21	-2.55%	3,477,015
May 20, 2026	57.19	58.77	54.71	55.63	55.63	-2.61%	4,803,457
May 19, 2026	56.80	59.88	55.00	57.12	57.12	0.56%	5,111,868
May 18, 2026	57.20	58.49	56.00	56.80	56.80	-1.11%	2,093,925
May 15, 2026	58.60	59.35	57.06	57.44	57.44	-1.81%	2,443,368
May 14, 2026	60.15	61.48	58.33	58.50	58.50	-3.31%	3,794,052
May 13, 2026	61.86	61.90	58.00	60.50	60.50	-2.26%	4,731,677
May 12, 2026	62.85	63.90	61.61	61.90	61.90	-2.29%	3,200,804
May 11, 2026	61.99	63.80	60.60	63.35	63.35	2.19%	6,158,693
May 8, 2026	58.33	64.00	57.00	61.99	61.99	6.88%	7,029,661
May 7, 2026	56.58	58.50	56.27	58.00	58.00	2.00%	3,815,490
May 6, 2026	58.21	58.71	56.02	56.86	56.86	-3.10%	4,139,712
Apr 30, 2026	57.81	58.85	56.77	58.68	58.68	0.81%	3,203,897
Apr 29, 2026	58.47	58.96	56.78	58.21	58.21	0.02%	4,793,978
Apr 28, 2026	58.50	58.69	56.34	58.20	58.20	-1.32%	5,389,991
Apr 27, 2026	55.19	58.98	54.94	58.98	58.98	5.79%	5,075,265
Apr 24, 2026	57.56	57.56	55.20	55.75	55.75	-1.52%	2,863,831
Apr 23, 2026	57.99	57.99	55.71	56.61	56.61	-2.14%	3,218,875
Apr 22, 2026	56.18	58.27	55.63	57.85	57.85	1.56%	4,750,462
Apr 21, 2026	55.25	57.93	55.03	56.96	56.96	2.63%	6,481,167
Apr 20, 2026	56.26	56.36	53.01	55.50	55.50	-3.44%	7,857,141
Apr 17, 2026	57.98	59.19	56.88	57.48	57.48	-1.74%	4,989,024
Apr 16, 2026	57.82	59.76	57.37	58.50	58.50	0.72%	5,708,748
Apr 15, 2026	58.71	59.00	55.48	58.08	58.08	0.26%	6,490,313
Apr 14, 2026	58.82	59.62	56.70	57.93	57.93	-1.73%	5,619,612
Apr 13, 2026	61.38	61.77	58.50	58.95	58.95	-4.90%	7,724,192
Apr 10, 2026	63.00	64.63	61.65	61.99	61.99	-1.85%	5,221,685
Apr 9, 2026	63.60	65.19	62.23	63.16	63.16	1.30%	5,494,592
Apr 8, 2026	62.83	64.96	62.00	62.35	62.35	0.52%	5,655,189
Apr 7, 2026	63.10	63.20	59.58	62.03	62.03	-2.16%	6,735,848
Apr 3, 2026	63.00	65.20	62.45	63.40	63.40	-0.33%	7,089,221
Apr 2, 2026	62.30	64.40	60.27	63.61	63.61	1.61%	9,842,289
Apr 1, 2026	56.10	62.80	56.10	62.60	62.60	13.84%	11,400,410
Mar 31, 2026	55.27	55.66	53.51	54.99	54.99	0.51%	7,008,334
Mar 30, 2026	52.96	55.40	52.96	54.71	54.71	1.33%	8,612,003
Mar 27, 2026	48.09	56.00	48.09	53.99	53.99	10.05%	12,234,424
Mar 26, 2026	47.90	50.45	46.37	49.06	49.06	3.59%	6,318,455