SHA:688013 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.99	30.15	28.94	29.80	-	-0.33%	1,052,390
May 27, 2026	29.81	30.88	29.30	29.90	29.90	-0.60%	1,470,944
May 26, 2026	30.86	30.86	29.80	30.08	30.08	-1.73%	1,232,888
May 25, 2026	31.02	31.36	29.92	30.61	30.61	-1.26%	1,446,808
May 22, 2026	30.94	31.44	30.39	31.00	31.00	1.67%	865,182
May 21, 2026	31.40	32.35	30.44	30.49	30.49	-2.99%	1,434,670
May 20, 2026	31.63	31.74	30.70	31.43	31.43	-0.85%	1,050,999
May 19, 2026	32.19	32.51	31.24	31.70	31.70	-0.50%	1,433,820
May 18, 2026	32.20	32.20	31.10	31.86	31.86	-0.84%	1,996,443
May 15, 2026	32.95	33.39	31.66	32.13	32.13	-2.49%	1,510,938
May 14, 2026	34.31	34.55	32.50	32.95	32.95	-3.96%	1,933,365
May 13, 2026	34.25	34.39	33.65	34.31	34.31	0.15%	1,565,170
May 12, 2026	35.80	35.80	34.05	34.26	34.26	-3.60%	1,741,219
May 11, 2026	36.09	36.19	35.08	35.54	35.54	-0.73%	1,766,953
May 8, 2026	35.65	36.29	35.01	35.80	35.80	0.08%	1,693,850
May 7, 2026	35.63	36.18	35.38	35.77	35.77	1.19%	1,352,913
May 6, 2026	36.54	37.00	35.25	35.35	35.35	-2.38%	2,042,755
Apr 30, 2026	37.07	37.08	35.90	36.21	36.21	-2.71%	1,567,225
Apr 29, 2026	36.26	37.57	34.41	37.22	37.22	1.03%	2,108,705
Apr 28, 2026	37.51	37.86	36.74	36.84	36.84	-1.79%	1,063,886
Apr 27, 2026	37.99	38.05	37.01	37.51	37.51	-0.79%	916,069
Apr 24, 2026	37.27	38.04	36.96	37.81	37.81	1.39%	1,025,107
Apr 23, 2026	38.20	38.21	37.05	37.29	37.29	-2.25%	1,172,962
Apr 22, 2026	38.12	39.00	38.06	38.15	38.15	-0.91%	1,094,285
Apr 21, 2026	37.99	38.79	37.62	38.50	38.50	1.72%	1,126,771
Apr 20, 2026	37.91	38.42	37.60	37.85	37.85	-0.50%	1,532,907
Apr 17, 2026	38.52	38.52	37.72	38.04	38.04	-0.68%	997,616
Apr 16, 2026	38.07	38.50	37.53	38.30	38.30	0.58%	1,019,324
Apr 15, 2026	37.94	38.70	37.41	38.08	38.08	1.33%	1,384,046
Apr 14, 2026	37.64	37.76	36.74	37.58	37.58	1.29%	1,297,890
Apr 13, 2026	37.69	37.80	36.55	37.10	37.10	-2.55%	1,855,044
Apr 10, 2026	35.95	38.39	35.95	38.07	38.07	6.10%	2,048,985
Apr 9, 2026	37.74	37.74	35.82	35.88	35.88	-4.75%	1,459,846
Apr 8, 2026	36.28	37.79	36.27	37.67	37.67	5.96%	1,397,573
Apr 7, 2026	36.63	36.70	35.37	35.55	35.55	-1.85%	1,009,958
Apr 3, 2026	36.91	38.20	36.10	36.22	36.22	-3.62%	1,243,641
Apr 2, 2026	38.71	39.30	37.38	37.58	37.58	-4.08%	2,083,747
Apr 1, 2026	37.49	39.95	36.54	39.18	39.18	5.41%	3,052,943
Mar 31, 2026	37.30	41.68	36.07	37.17	37.17	3.45%	3,675,779
Mar 30, 2026	36.67	36.75	35.83	35.93	35.93	-1.96%	1,376,248
Mar 27, 2026	35.50	36.78	35.01	36.65	36.65	3.68%	1,348,233
Mar 26, 2026	36.75	36.86	35.12	35.35	35.35	-2.99%	907,730
Mar 25, 2026	36.63	37.36	36.23	36.44	36.44	1.99%	1,369,821
Mar 24, 2026	35.22	35.85	34.33	35.73	35.73	2.20%	1,505,762
Mar 23, 2026	37.00	37.06	34.85	34.96	34.96	-5.95%	2,651,108
Mar 20, 2026	38.91	39.49	36.91	37.17	37.17	-4.62%	1,236,584
Mar 19, 2026	39.63	39.93	38.89	38.97	38.97	-2.58%	807,998
Mar 18, 2026	39.21	40.00	39.21	40.00	40.00	2.01%	724,492
Mar 17, 2026	40.15	40.53	39.21	39.21	39.21	-2.34%	805,261
Mar 16, 2026	40.04	40.65	39.61	40.15	40.15	-1.35%	806,747