SHA:688805 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.40	49.28	46.51	48.48	48.48	1.66%	1,780,473
Jun 17, 2026	47.33	48.88	47.06	47.69	47.69	-0.63%	1,229,922
Jun 16, 2026	49.99	49.99	47.79	47.99	47.99	-2.97%	1,552,171
Jun 15, 2026	48.60	49.93	47.82	49.46	49.46	3.41%	1,364,702
Jun 12, 2026	47.50	48.74	47.18	47.83	47.83	1.98%	1,418,250
Jun 11, 2026	45.43	47.07	45.01	46.90	46.90	1.96%	1,151,487
Jun 10, 2026	47.93	47.96	45.66	46.00	46.00	-5.25%	1,518,113
Jun 9, 2026	48.69	48.85	46.60	48.55	48.55	0.77%	1,752,166
Jun 8, 2026	50.15	50.97	47.00	48.18	48.18	-7.45%	2,138,123
Jun 5, 2026	54.43	54.96	51.61	52.06	52.06	-4.05%	1,438,354
Jun 4, 2026	54.60	55.38	54.10	54.56	54.26	-1.52%	1,149,088
Jun 3, 2026	53.58	56.07	52.60	55.40	55.10	3.40%	2,246,207
Jun 2, 2026	51.50	53.60	51.50	53.58	53.29	2.64%	1,635,356
Jun 1, 2026	52.15	54.28	52.01	52.20	51.91	-2.96%	1,829,837
May 29, 2026	58.31	58.31	53.34	53.79	53.49	-7.75%	4,123,318
May 28, 2026	57.43	59.50	56.51	58.31	57.99	0.03%	2,587,358
May 27, 2026	61.48	61.51	57.59	58.29	57.97	-5.11%	3,599,120
May 26, 2026	59.40	62.88	58.50	61.43	61.09	2.38%	4,390,324
May 25, 2026	61.01	61.01	57.92	60.00	59.67	-1.09%	5,256,296
May 22, 2026	57.07	61.35	56.66	60.66	60.33	7.90%	5,770,397
May 21, 2026	58.30	59.99	55.90	56.22	55.91	-2.02%	5,873,323
May 20, 2026	56.33	58.00	56.28	57.38	57.06	0.12%	3,543,563
May 19, 2026	54.42	59.49	54.37	57.31	56.99	5.86%	6,895,490
May 18, 2026	51.76	54.50	50.56	54.14	53.84	4.52%	3,720,044
May 15, 2026	51.25	52.66	50.45	51.80	51.52	1.03%	2,187,097
May 14, 2026	53.40	53.65	51.22	51.27	50.99	-4.86%	2,857,208
May 13, 2026	53.41	54.38	52.68	53.89	53.59	0.24%	3,262,020
May 12, 2026	57.78	57.80	53.74	53.76	53.46	-5.22%	4,324,796
May 11, 2026	54.85	57.31	53.65	56.72	56.41	2.66%	4,826,430
May 8, 2026	53.90	55.57	53.45	55.25	54.95	3.56%	4,841,658
May 7, 2026	52.36	53.35	51.80	53.35	53.06	1.89%	3,067,721
May 6, 2026	51.98	53.16	51.12	52.36	52.07	0.73%	3,283,848
Apr 30, 2026	52.82	53.99	51.70	51.98	51.69	-3.22%	3,908,593
Apr 29, 2026	49.67	54.88	49.50	53.71	53.41	7.53%	4,808,907
Apr 28, 2026	50.51	51.40	49.22	49.95	49.68	-2.15%	2,836,096
Apr 27, 2026	54.20	54.55	50.85	51.05	50.77	-5.78%	4,103,899
Apr 24, 2026	54.08	54.84	53.07	54.18	53.88	0.33%	3,524,761
Apr 23, 2026	54.85	55.78	53.48	54.00	53.70	-2.40%	3,269,525
Apr 22, 2026	56.27	56.65	54.38	55.33	55.03	-2.64%	4,605,127
Apr 21, 2026	53.68	58.07	52.78	56.83	56.52	5.03%	7,685,890
Apr 20, 2026	53.53	54.97	53.05	54.11	53.81	0.26%	5,697,643
Apr 17, 2026	53.28	54.59	52.78	53.97	53.67	1.20%	5,961,653
Apr 16, 2026	54.23	55.70	52.60	53.33	53.04	-6.31%	9,798,803
Apr 15, 2026	49.09	56.92	49.09	56.92	56.61	20.01%	9,423,112
Apr 14, 2026	47.25	48.00	47.18	47.43	47.17	0.15%	2,052,427
Apr 13, 2026	47.94	47.94	46.68	47.36	47.10	-1.21%	2,093,478
Apr 10, 2026	47.70	48.75	47.52	47.94	47.68	0.08%	2,416,856
Apr 9, 2026	48.18	48.82	47.66	47.90	47.64	-2.40%	2,671,313
Apr 8, 2026	48.08	49.51	47.70	49.08	48.81	3.72%	4,041,317
Apr 7, 2026	48.55	49.00	47.00	47.32	47.06	-2.53%	3,191,786