SHA:688811 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.60	30.19	29.00	29.42	29.42	-3.48%	15,749,190
Jun 17, 2026	29.80	31.18	29.09	30.48	30.48	1.70%	22,498,410
Jun 16, 2026	27.30	31.44	27.02	29.97	29.97	9.34%	23,800,470
Jun 15, 2026	26.60	27.70	26.00	27.41	27.41	2.01%	14,320,830
Jun 12, 2026	28.91	29.71	26.67	26.87	26.87	-7.41%	20,343,340
Jun 11, 2026	26.10	29.95	25.58	29.02	29.02	9.26%	25,522,830
Jun 10, 2026	25.10	26.85	24.24	26.56	26.56	3.91%	16,195,042
Jun 9, 2026	25.78	25.83	24.31	25.56	25.56	0.91%	11,022,944
Jun 8, 2026	25.00	26.44	24.85	25.33	25.33	-6.01%	12,876,684
Jun 5, 2026	28.09	28.22	26.80	26.95	26.95	-2.36%	13,659,597
Jun 4, 2026	28.41	28.58	27.00	27.60	27.60	-3.02%	12,643,114
Jun 3, 2026	27.21	29.76	27.03	28.46	28.46	4.10%	18,525,693
Jun 2, 2026	28.00	28.29	26.50	27.34	27.34	-1.23%	10,717,248
Jun 1, 2026	28.80	29.11	27.50	27.68	27.68	-5.24%	11,864,260
May 29, 2026	31.60	31.70	28.50	29.21	29.21	-7.77%	19,087,581
May 28, 2026	30.36	32.58	30.36	31.67	31.67	2.99%	17,648,520
May 27, 2026	33.89	34.99	30.57	30.75	30.75	-8.15%	21,230,882
May 26, 2026	33.00	33.50	31.23	33.48	33.48	-1.06%	16,938,294
May 25, 2026	33.80	34.21	31.80	33.84	33.84	-1.11%	18,162,560
May 22, 2026	33.68	35.39	33.25	34.22	34.22	2.92%	21,553,584
May 21, 2026	33.71	35.00	32.96	33.25	33.25	-3.23%	22,613,262
May 20, 2026	31.93	35.77	31.90	34.36	34.36	7.61%	34,502,273
May 19, 2026	32.43	36.57	31.80	31.93	31.93	-2.83%	44,728,167
May 18, 2026	27.10	32.86	26.60	32.86	32.86	20.01%	36,106,301
May 15, 2026	27.18	27.89	26.69	27.38	27.38	1.75%	15,581,808
May 14, 2026	28.15	28.25	26.89	26.91	26.91	-5.15%	20,191,489
May 13, 2026	28.25	30.12	27.40	28.37	28.37	0.42%	23,429,220
May 12, 2026	28.88	29.36	27.75	28.25	28.25	-2.22%	22,647,373
May 11, 2026	30.00	31.00	28.50	28.89	28.89	-2.23%	29,137,086
May 8, 2026	27.66	29.98	27.44	29.55	29.55	5.95%	29,040,900
May 7, 2026	26.15	29.62	26.11	27.89	27.89	6.69%	34,506,940
May 6, 2026	23.50	27.90	23.50	26.14	26.14	8.55%	36,107,639
Apr 30, 2026	21.48	24.80	21.46	24.08	24.08	12.05%	31,538,541
Apr 29, 2026	21.11	21.88	20.84	21.49	21.49	-	14,030,632
Apr 28, 2026	22.03	22.29	21.39	21.49	21.49	-4.91%	16,923,358
Apr 27, 2026	22.03	23.09	21.83	22.60	22.60	1.21%	19,746,885
Apr 24, 2026	23.80	23.80	22.13	22.33	22.33	-6.84%	25,203,340
Apr 23, 2026	25.17	25.24	23.67	23.97	23.97	-4.39%	29,549,973
Apr 22, 2026	24.60	25.54	24.30	25.07	25.07	-3.47%	42,582,970
Apr 21, 2026	24.40	26.58	23.66	25.97	25.97	9.03%	56,066,660
Apr 20, 2026	19.70	23.82	19.70	23.82	23.82	20.00%	48,644,599
Apr 17, 2026	18.59	21.45	17.99	19.85	19.85	5.08%	43,586,358
Apr 16, 2026	19.30	19.80	18.41	18.89	18.89	-4.60%	40,158,785
Apr 15, 2026	18.32	21.49	18.17	19.80	19.80	8.08%	52,296,439
Apr 14, 2026	17.85	19.22	17.51	18.32	18.32	1.44%	39,220,310
Apr 13, 2026	16.61	18.93	16.50	18.06	18.06	5.49%	52,507,560