SHA:688006 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	33.18	33.75	32.76	33.09	-	-0.30%	9,596,849
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%	11,325,448
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
Mar 12, 2026	27.88	28.69	27.58	28.47	28.47	1.79%	11,220,370
Mar 11, 2026	27.21	28.78	27.12	27.97	27.97	2.83%	13,485,870
Mar 10, 2026	26.98	27.45	26.55	27.20	27.20	2.56%	6,717,570
Mar 9, 2026	26.60	26.73	25.56	26.52	26.52	-1.38%	7,690,295
Mar 6, 2026	26.93	27.17	26.59	26.89	26.89	-0.15%	5,044,959
Mar 5, 2026	27.39	27.57	26.63	26.93	26.93	0.19%	6,570,617
Mar 4, 2026	27.48	27.95	26.87	26.88	26.88	-3.83%	8,042,722
Mar 3, 2026	29.06	30.05	27.81	27.95	27.95	-3.32%	10,147,430
Mar 2, 2026	29.36	29.70	28.68	28.91	28.91	-3.38%	8,804,965
Feb 27, 2026	30.20	30.65	29.66	29.92	29.92	-1.06%	6,148,643
Feb 26, 2026	30.87	30.87	30.11	30.24	30.24	-1.27%	5,465,922
Feb 25, 2026	30.15	30.96	30.03	30.63	30.63	1.59%	5,038,438
Feb 24, 2026	30.59	30.68	30.04	30.15	30.15	-0.36%	4,401,383
Feb 13, 2026	30.58	30.82	30.15	30.26	30.26	-1.56%	4,219,099