SHA:688816 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	62.40	63.49	61.70	63.27	63.27	1.38%	753,125
Jun 17, 2026	63.08	63.45	62.27	62.41	62.41	-1.51%	750,190
Jun 16, 2026	63.08	63.66	62.53	63.37	63.37	0.46%	655,539
Jun 15, 2026	62.33	63.16	62.06	63.08	63.08	1.22%	707,533
Jun 12, 2026	62.59	62.88	61.80	62.32	62.32	0.69%	630,668
Jun 11, 2026	65.10	65.18	61.69	61.89	61.89	-5.08%	1,077,754
Jun 10, 2026	64.30	66.49	63.70	65.20	65.20	1.48%	1,141,919
Jun 9, 2026	64.60	64.76	63.40	64.25	64.25	-1.71%	975,259
Jun 8, 2026	62.10	66.49	61.35	65.37	65.37	3.84%	1,618,347
Jun 5, 2026	62.50	63.87	61.33	62.95	62.95	2.66%	891,654
Jun 4, 2026	62.30	62.50	61.22	61.32	61.32	-2.15%	744,882
Jun 3, 2026	63.20	63.95	62.08	62.67	62.67	-0.98%	798,535
Jun 2, 2026	62.49	63.62	61.25	63.29	63.29	1.26%	937,718
Jun 1, 2026	62.83	65.00	62.20	62.50	62.50	-2.08%	988,806
May 29, 2026	64.77	66.65	63.49	63.83	63.83	-1.05%	1,274,216
May 28, 2026	63.99	64.78	62.02	64.51	64.51	0.86%	938,973
May 27, 2026	65.00	65.87	63.96	64.20	63.96	-1.53%	1,202,712
May 26, 2026	69.09	69.09	64.41	65.20	64.96	-5.63%	2,152,551
May 25, 2026	70.11	70.74	68.50	69.09	68.83	-2.35%	1,920,323
May 22, 2026	71.01	72.00	70.10	70.75	70.49	-0.37%	1,916,699
May 21, 2026	74.02	76.54	71.01	71.01	70.74	-4.61%	3,333,563
May 20, 2026	73.93	79.98	73.92	74.44	74.16	-0.77%	3,292,494
May 19, 2026	75.84	75.90	73.18	75.02	74.74	-2.60%	3,219,965
May 18, 2026	71.00	77.78	69.72	77.02	76.73	7.68%	4,894,258
May 15, 2026	68.99	72.40	67.68	71.53	71.26	3.83%	2,635,413
May 14, 2026	70.77	71.00	68.89	68.89	68.63	-2.08%	1,641,693
May 13, 2026	69.80	71.42	68.02	70.35	70.09	0.70%	2,016,891
May 12, 2026	69.06	71.00	69.06	69.86	69.60	-1.31%	2,195,878
May 11, 2026	68.35	72.10	67.60	70.79	70.53	3.04%	3,808,400
May 8, 2026	65.00	69.00	64.42	68.70	68.44	5.89%	2,780,995
May 7, 2026	63.25	64.88	63.25	64.88	64.64	3.59%	1,617,984
May 6, 2026	61.36	63.35	61.36	62.63	62.40	2.04%	1,373,241
Apr 30, 2026	62.52	62.52	61.15	61.38	61.15	-3.64%	1,833,164
Apr 29, 2026	63.99	64.20	63.22	63.70	63.46	0.35%	770,102
Apr 28, 2026	64.70	65.68	63.17	63.48	63.24	-1.63%	1,189,862
Apr 27, 2026	65.09	65.19	63.30	64.53	64.29	-1.30%	842,003
Apr 24, 2026	65.10	65.76	64.50	65.38	65.14	0.12%	866,946
Apr 23, 2026	67.73	67.73	64.82	65.30	65.06	-3.53%	1,581,325
Apr 22, 2026	68.98	68.98	67.07	67.69	67.44	-2.28%	1,536,548
Apr 21, 2026	67.34	69.50	66.68	69.27	69.01	3.10%	2,054,985
Apr 20, 2026	67.39	68.27	67.00	67.19	66.94	-0.44%	1,393,522
Apr 17, 2026	67.00	67.96	66.76	67.49	67.24	0.67%	1,441,414
Apr 16, 2026	67.51	67.54	65.70	67.04	66.79	-0.70%	1,442,413
Apr 15, 2026	65.00	68.42	64.61	67.51	67.26	4.50%	2,702,848
Apr 14, 2026	64.44	64.60	63.50	64.60	64.36	0.70%	1,134,958
Apr 13, 2026	63.00	64.26	62.52	64.15	63.91	1.83%	1,205,948
Apr 10, 2026	62.32	63.52	62.32	63.00	62.76	1.20%	1,108,351
Apr 9, 2026	63.31	63.31	62.14	62.25	62.02	-2.21%	1,157,553
Apr 8, 2026	62.50	63.66	62.40	63.66	63.42	3.78%	1,545,529
Apr 7, 2026	61.50	62.35	61.14	61.34	61.11	-0.45%	663,971