SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	33.00	34.24	32.43	32.71	32.71	-0.37%	25,209,840
May 26, 2026	33.20	33.73	32.35	32.83	32.83	-1.11%	23,237,965
May 25, 2026	35.08	35.08	32.87	33.20	33.20	-4.90%	30,384,680
May 22, 2026	34.69	35.48	33.90	34.91	34.91	1.63%	24,131,599
May 21, 2026	35.27	37.18	34.22	34.35	34.35	-2.72%	38,386,200
May 20, 2026	34.25	35.60	33.52	35.31	35.31	3.03%	31,499,380
May 19, 2026	34.40	34.72	33.50	34.27	34.27	-0.23%	22,911,084
May 18, 2026	34.45	34.95	34.00	34.35	34.35	-1.60%	20,714,761
May 15, 2026	35.81	36.18	34.58	34.91	34.91	-1.66%	28,910,968
May 14, 2026	37.15	37.30	35.40	35.50	35.50	-4.08%	28,505,246
May 13, 2026	37.74	37.88	36.59	37.01	37.01	-1.49%	30,974,757
May 12, 2026	38.51	38.60	37.13	37.57	37.57	-1.75%	27,672,301
May 11, 2026	38.55	39.66	37.72	38.24	38.24	-2.20%	38,349,971
May 8, 2026	38.40	40.80	38.40	39.10	39.10	1.85%	50,019,060
May 7, 2026	38.47	39.56	37.59	38.39	38.39	0.58%	45,414,698
May 6, 2026	35.66	39.63	35.47	38.17	38.17	9.59%	69,674,770
Apr 30, 2026	36.57	36.70	34.17	34.83	34.83	-9.53%	64,429,987
Apr 29, 2026	35.25	38.67	34.81	38.50	38.50	8.42%	53,337,967
Apr 28, 2026	35.18	36.89	34.98	35.51	35.51	2.48%	46,280,580
Apr 27, 2026	34.01	35.33	33.62	34.65	34.65	0.96%	32,244,469
Apr 24, 2026	32.60	34.78	32.50	34.32	34.32	3.53%	37,453,668
Apr 23, 2026	33.10	33.99	32.17	33.15	33.15	0.15%	36,743,079
Apr 22, 2026	34.30	35.87	33.00	33.10	33.10	-0.54%	52,445,219
Apr 21, 2026	33.10	33.87	32.51	33.28	33.28	1.90%	27,361,280
Apr 20, 2026	32.90	33.29	32.23	32.66	32.66	-0.88%	26,823,728
Apr 17, 2026	30.97	33.59	30.96	32.95	32.95	5.81%	40,218,142
Apr 16, 2026	31.40	31.90	30.82	31.14	31.14	1.10%	23,614,720
Apr 15, 2026	32.00	32.10	30.69	30.80	30.80	-4.23%	22,858,542
Apr 14, 2026	30.82	32.30	30.33	32.16	32.16	5.20%	24,760,910
Apr 13, 2026	30.31	31.00	30.10	30.57	30.57	0.56%	20,598,615
Apr 10, 2026	29.14	30.98	29.14	30.40	30.40	5.01%	26,880,810
Apr 9, 2026	28.81	29.58	28.51	28.95	28.95	-0.24%	17,411,123
Apr 8, 2026	28.30	29.10	28.19	29.02	29.02	4.39%	15,934,160
Apr 7, 2026	27.50	28.39	27.40	27.80	27.80	2.96%	14,418,600
Apr 3, 2026	27.90	28.30	26.88	27.00	27.00	-2.70%	12,040,660
Apr 2, 2026	28.40	28.64	27.61	27.75	27.75	-2.70%	15,162,840
Apr 1, 2026	29.00	29.05	28.22	28.52	28.52	0.67%	14,734,480
Mar 31, 2026	29.80	29.80	28.27	28.33	28.33	-4.96%	19,149,690
Mar 30, 2026	30.15	30.39	28.90	29.81	29.81	-1.62%	23,278,170
Mar 27, 2026	28.89	30.78	28.80	30.30	30.30	3.66%	25,974,728
Mar 26, 2026	29.48	30.61	29.03	29.23	29.23	-1.35%	22,376,900
Mar 25, 2026	29.88	30.20	29.32	29.63	29.63	-0.84%	21,123,200
Mar 24, 2026	30.50	30.54	28.12	29.88	29.88	0.10%	25,299,240
Mar 23, 2026	29.64	31.60	29.56	29.85	29.85	-0.40%	28,158,880
Mar 20, 2026	29.80	31.50	29.45	29.97	29.97	1.11%	29,601,340
Mar 19, 2026	29.90	30.43	29.55	29.64	29.64	-2.24%	15,186,930
Mar 18, 2026	30.98	31.08	29.69	30.32	30.32	-1.81%	17,591,778
Mar 17, 2026	31.67	32.10	30.88	30.88	30.88	-1.69%	20,378,114
Mar 16, 2026	31.30	31.53	30.50	31.41	31.41	0.35%	18,962,560
Mar 13, 2026	30.50	32.11	30.42	31.30	31.30	1.89%	26,362,260