SHA:688004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.71	22.17	20.90	21.10	21.10	-3.03%	2,240,362
Jun 1, 2026	21.08	22.26	20.61	21.76	21.76	3.42%	3,076,592
May 29, 2026	23.73	23.85	21.00	21.04	21.04	-12.08%	4,337,763
May 28, 2026	21.56	24.26	21.24	23.93	23.93	11.30%	5,438,727
May 27, 2026	22.65	22.77	21.33	21.50	21.50	-5.04%	2,177,853
May 26, 2026	23.32	23.33	22.40	22.64	22.64	-3.29%	1,599,621
May 25, 2026	23.89	24.25	23.22	23.41	23.41	-0.76%	1,720,894
May 22, 2026	23.12	23.80	22.60	23.59	23.59	3.01%	1,570,132
May 21, 2026	24.04	24.40	22.80	22.90	22.90	-4.58%	1,686,151
May 20, 2026	24.29	24.36	23.84	24.00	24.00	-1.19%	1,534,277
May 19, 2026	24.21	24.56	23.87	24.29	24.29	0.25%	1,764,433
May 18, 2026	24.04	24.38	23.63	24.23	24.23	1.64%	1,808,944
May 15, 2026	23.69	24.27	23.60	23.84	23.84	0.63%	1,885,949
May 14, 2026	24.14	24.40	23.69	23.69	23.69	-1.82%	1,643,950
May 13, 2026	24.11	24.37	23.84	24.13	24.13	0.04%	1,394,102
May 12, 2026	24.70	24.70	23.99	24.12	24.12	-1.99%	1,627,795
May 11, 2026	24.31	24.90	24.09	24.61	24.61	1.32%	1,792,161
May 8, 2026	24.08	24.48	24.08	24.29	24.29	0.91%	1,546,300
May 7, 2026	23.63	24.28	23.52	24.07	24.07	1.82%	2,183,697
May 6, 2026	23.63	24.31	23.50	23.64	23.64	1.85%	2,923,888
Apr 30, 2026	22.88	23.50	22.88	23.21	23.21	1.44%	1,869,907
Apr 29, 2026	22.14	22.99	22.14	22.88	22.88	2.42%	1,663,405
Apr 28, 2026	22.37	22.74	22.31	22.34	22.34	-0.22%	1,473,790
Apr 27, 2026	21.82	22.60	21.61	22.39	22.39	2.57%	1,619,155
Apr 24, 2026	22.00	22.08	21.25	21.83	21.83	0.14%	1,208,655
Apr 23, 2026	22.38	22.48	21.73	21.80	21.80	-3.02%	1,538,423
Apr 22, 2026	22.55	22.55	21.85	22.48	22.48	0.36%	1,476,793
Apr 21, 2026	22.14	22.80	22.14	22.40	22.40	0.22%	1,433,111
Apr 20, 2026	22.04	22.57	21.93	22.35	22.35	0.90%	1,644,239
Apr 17, 2026	22.47	22.62	21.82	22.15	22.15	-2.34%	2,853,774
Apr 16, 2026	22.36	22.84	22.19	22.68	22.68	2.16%	1,824,950
Apr 15, 2026	22.35	22.77	22.03	22.20	22.20	-0.67%	1,289,533
Apr 14, 2026	22.33	22.69	22.00	22.35	22.35	0.72%	1,231,353
Apr 13, 2026	22.43	22.43	21.75	22.19	22.19	0.23%	1,232,033
Apr 10, 2026	22.00	22.44	21.90	22.14	22.14	1.23%	1,052,261
Apr 9, 2026	22.64	22.64	21.79	21.87	21.87	-3.40%	1,478,043
Apr 8, 2026	21.45	22.67	21.45	22.64	22.64	7.15%	1,922,688
Apr 7, 2026	20.44	21.24	20.34	21.13	21.13	1.88%	1,498,884
Apr 3, 2026	21.76	21.76	20.51	20.74	20.74	-2.81%	1,760,372
Apr 2, 2026	22.27	22.43	21.28	21.34	21.34	-4.48%	1,764,944
Apr 1, 2026	22.20	22.59	22.10	22.34	22.34	2.71%	1,319,116
Mar 31, 2026	22.14	22.48	21.70	21.75	21.75	-2.07%	1,956,335
Mar 30, 2026	21.66	22.21	21.26	22.21	22.21	2.59%	1,624,022
Mar 27, 2026	21.49	21.80	20.95	21.65	21.65	2.27%	1,083,751
Mar 26, 2026	21.99	22.09	21.03	21.17	21.17	-3.42%	1,302,770
Mar 25, 2026	21.65	22.45	21.65	21.92	21.92	1.25%	1,693,381
Mar 24, 2026	20.73	21.65	20.53	21.65	21.65	6.55%	1,768,876
Mar 23, 2026	21.90	21.90	20.00	20.32	20.32	-7.68%	3,107,405
Mar 20, 2026	23.50	23.50	22.01	22.01	22.01	-5.62%	2,382,318
Mar 19, 2026	23.27	23.74	23.20	23.32	23.32	-1.35%	1,599,277