SHA:688005 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	32.28	34.15	32.05	33.61	-	5.49%	28,737,758
Jun 15, 2026	31.35	32.25	31.20	31.86	31.86	1.50%	17,742,080
Jun 12, 2026	31.57	32.34	30.37	31.39	31.39	0.32%	27,288,740
Jun 11, 2026	31.85	32.57	31.23	31.29	31.29	-1.63%	19,293,286
Jun 10, 2026	32.23	32.79	31.11	31.81	31.81	-3.05%	19,516,520
Jun 9, 2026	32.60	32.88	31.52	32.81	32.81	1.52%	22,422,836
Jun 8, 2026	31.53	33.40	31.33	32.32	32.32	-0.43%	24,871,069
Jun 5, 2026	32.80	33.48	31.82	32.46	32.46	0.31%	27,708,041
Jun 4, 2026	31.02	34.74	30.09	32.36	32.36	3.32%	46,036,617
Jun 3, 2026	31.65	32.44	30.88	31.32	31.32	-1.32%	20,352,333
Jun 2, 2026	32.94	33.22	31.54	31.74	31.74	-3.47%	22,344,935
Jun 1, 2026	31.78	33.88	31.48	32.88	32.88	6.06%	32,856,980
May 29, 2026	32.50	32.85	30.80	31.00	31.00	-4.11%	20,405,295
May 28, 2026	32.83	33.21	31.65	32.33	32.33	-1.16%	18,194,500
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