SHA:688006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.49	35.30	33.23	33.66	-	-2.97%	10,450,473
May 26, 2026	34.80	35.59	34.27	34.69	34.69	-0.89%	13,027,500
May 25, 2026	35.18	35.49	33.90	35.00	35.00	-0.57%	15,472,850
May 22, 2026	34.45	35.66	33.80	35.20	35.20	4.05%	15,351,360
May 21, 2026	35.00	36.42	33.83	33.83	33.83	-2.37%	20,412,860
May 20, 2026	33.76	35.01	33.76	34.65	34.65	1.85%	14,646,600
May 19, 2026	34.14	34.50	33.06	34.02	34.02	-0.58%	18,347,030
May 18, 2026	32.65	36.90	32.00	34.22	34.22	5.91%	34,111,790
May 15, 2026	32.00	33.30	31.78	32.31	32.31	0.59%	13,885,610
May 14, 2026	32.90	33.10	31.71	32.12	32.12	-2.04%	11,846,720
May 13, 2026	33.40	33.60	32.61	32.79	32.79	-2.99%	14,370,070
May 12, 2026	33.92	34.98	33.35	33.80	33.80	-0.32%	15,445,900
May 11, 2026	32.70	34.48	32.50	33.91	33.91	3.13%	17,407,730
May 8, 2026	33.57	35.09	32.68	32.88	32.88	-2.14%	21,453,440
May 7, 2026	33.18	33.81	32.76	33.60	33.60	1.24%	14,256,180
May 6, 2026	32.19	33.95	32.15	33.19	33.19	4.04%	18,159,780
Apr 30, 2026	31.94	32.80	31.61	31.90	31.90	-0.13%	12,361,130
Apr 29, 2026	30.80	32.22	30.70	31.94	31.94	2.37%	15,705,780
Apr 28, 2026	31.75	32.07	30.86	31.20	31.20	-1.61%	11,325,440
Apr 27, 2026	29.95	32.17	29.95	31.71	31.71	5.17%	16,150,590
Apr 24, 2026	30.28	30.57	29.79	30.15	30.15	-0.43%	9,088,928
Apr 23, 2026	30.60	30.90	30.17	30.28	30.28	-1.37%	9,591,710
Apr 22, 2026	30.72	31.29	30.35	30.70	30.70	-0.29%	11,178,990
Apr 21, 2026	30.96	31.39	30.14	30.79	30.79	-1.50%	13,539,830
Apr 20, 2026	31.62	32.00	30.83	31.26	31.26	-1.91%	18,930,480
Apr 17, 2026	30.77	32.41	30.11	31.87	31.87	5.15%	22,077,500
Apr 16, 2026	29.70	31.68	29.50	30.31	30.31	3.27%	24,849,990
Apr 15, 2026	31.40	31.40	29.24	29.35	29.35	-6.74%	20,922,230
Apr 14, 2026	28.90	31.74	28.90	31.47	31.47	10.19%	24,699,150
Apr 13, 2026	28.90	29.30	28.29	28.56	28.56	-1.35%	9,511,192
Apr 10, 2026	28.55	29.63	28.55	28.95	28.95	2.95%	12,611,460
Apr 9, 2026	27.90	28.78	27.63	28.12	28.12	-0.18%	7,325,703
Apr 8, 2026	28.00	28.23	27.70	28.17	28.17	2.81%	8,853,241
Apr 7, 2026	26.89	28.21	26.80	27.40	27.40	1.90%	7,428,979
Apr 3, 2026	27.58	27.84	26.89	26.89	26.89	-2.50%	5,357,523
Apr 2, 2026	28.00	28.09	27.31	27.58	27.58	-1.32%	7,484,515
Apr 1, 2026	27.10	28.33	27.02	27.95	27.95	4.06%	14,433,320
Mar 31, 2026	26.74	27.60	26.33	26.86	26.86	0.41%	12,322,170
Mar 30, 2026	25.60	26.84	25.34	26.75	26.75	3.92%	13,023,210
Mar 27, 2026	24.97	26.10	24.80	25.74	25.74	1.46%	8,328,091
Mar 26, 2026	25.28	25.95	25.08	25.37	25.37	0.67%	7,769,196
Mar 25, 2026	25.00	25.49	25.00	25.20	25.20	0.88%	5,941,683
Mar 24, 2026	25.38	25.39	24.11	24.98	24.98	0.48%	7,155,401
Mar 23, 2026	25.35	26.19	24.61	24.86	24.86	-2.74%	10,029,240
Mar 20, 2026	25.36	26.60	25.36	25.56	25.56	0.55%	9,549,666
Mar 19, 2026	26.00	26.47	25.12	25.42	25.42	-4.90%	11,375,180
Mar 18, 2026	26.99	27.25	26.41	26.73	26.73	-1.00%	5,155,727
Mar 17, 2026	27.95	28.34	26.96	27.00	27.00	-3.16%	5,644,628
Mar 16, 2026	27.92	28.22	27.50	27.88	27.88	-0.61%	5,856,261
Mar 13, 2026	28.40	28.83	27.95	28.05	28.05	-1.48%	8,262,836