SHA:688021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	25.17	25.17	23.71	24.85	24.85	0.49%	2,248,441
May 27, 2026	25.55	25.97	24.20	24.73	24.73	-3.70%	1,958,189
May 26, 2026	26.50	26.78	25.30	25.68	25.68	-3.20%	2,102,562
May 25, 2026	27.18	28.20	26.35	26.53	26.53	-2.89%	2,163,788
May 22, 2026	26.45	27.71	26.44	27.32	27.32	3.21%	1,924,879
May 21, 2026	27.86	28.01	26.36	26.47	26.47	-4.99%	1,726,984
May 20, 2026	28.10	28.10	27.54	27.86	27.86	-0.82%	1,375,529
May 19, 2026	28.55	28.83	27.70	28.09	28.09	-1.61%	2,174,867
May 18, 2026	28.08	28.75	27.88	28.55	28.55	1.67%	2,417,809
May 15, 2026	28.70	28.93	27.79	28.08	28.08	-1.78%	2,494,566
May 14, 2026	28.56	29.59	28.55	28.59	28.59	-0.90%	2,262,166
May 13, 2026	29.50	29.53	28.58	28.85	28.85	-1.50%	2,813,631
May 12, 2026	28.91	30.29	28.65	29.29	29.29	-2.27%	3,027,421
May 11, 2026	28.88	30.50	28.46	29.97	29.97	5.16%	4,199,044
May 8, 2026	28.23	28.79	27.87	28.50	28.50	-0.28%	3,342,443
May 7, 2026	28.23	28.90	27.90	28.58	28.58	0.63%	4,518,086
May 6, 2026	29.15	30.01	27.74	28.40	28.40	-6.27%	7,337,763
Apr 30, 2026	26.25	30.35	26.05	30.30	30.30	16.31%	6,711,489
Apr 29, 2026	24.66	26.10	24.50	26.05	26.05	5.55%	3,011,223
Apr 28, 2026	24.59	25.31	24.44	24.68	24.68	1.31%	1,970,859
Apr 27, 2026	24.55	24.64	23.71	24.36	24.36	1.33%	1,761,642
Apr 24, 2026	23.64	24.38	23.39	24.04	24.04	1.69%	1,684,287
Apr 23, 2026	23.92	23.92	23.11	23.64	23.64	-0.55%	1,824,663
Apr 22, 2026	24.06	24.10	23.50	23.77	23.77	-0.75%	1,353,937
Apr 21, 2026	24.26	24.50	23.89	23.95	23.95	-1.84%	1,870,886
Apr 20, 2026	24.22	24.60	24.06	24.40	24.40	0.37%	1,623,208
Apr 17, 2026	24.50	24.52	23.89	24.31	24.31	-0.41%	1,687,067
Apr 16, 2026	24.08	24.64	23.82	24.41	24.41	1.24%	1,685,964
Apr 15, 2026	24.37	25.00	24.01	24.11	24.11	-0.29%	2,429,349
Apr 14, 2026	24.51	25.63	24.00	24.18	24.18	-0.21%	2,878,697
Apr 13, 2026	24.36	24.55	23.96	24.23	24.23	-1.34%	2,096,169
Apr 10, 2026	24.81	25.24	24.23	24.56	24.56	0.70%	2,279,470
Apr 9, 2026	24.90	24.98	23.99	24.39	24.39	-2.05%	2,055,079
Apr 8, 2026	24.50	25.27	24.00	24.90	24.90	4.27%	3,355,556
Apr 7, 2026	23.15	24.56	23.15	23.88	23.88	1.83%	3,946,859
Apr 3, 2026	24.37	24.61	23.28	23.45	23.45	-4.29%	4,541,683
Apr 2, 2026	26.00	26.39	23.98	24.50	24.50	-6.67%	4,667,194
Apr 1, 2026	26.20	27.46	25.64	26.25	26.25	3.96%	3,692,514
Mar 31, 2026	26.17	26.78	25.10	25.25	25.25	-4.21%	3,365,214
Mar 30, 2026	26.65	27.08	25.96	26.36	26.36	-1.72%	3,212,451
Mar 27, 2026	27.56	27.81	26.62	26.82	26.82	-3.59%	3,675,302
Mar 26, 2026	28.19	28.70	27.30	27.82	27.82	-0.96%	4,365,981
Mar 25, 2026	25.83	28.56	25.60	28.09	28.09	10.76%	5,986,779
Mar 24, 2026	25.52	25.64	24.31	25.36	25.36	2.46%	4,279,658
Mar 23, 2026	26.51	27.55	24.55	24.75	24.75	-7.99%	5,511,918
Mar 20, 2026	30.76	30.84	26.77	26.90	26.90	-12.66%	8,668,630
Mar 19, 2026	27.50	32.27	27.42	30.80	30.80	14.03%	11,355,270
Mar 18, 2026	24.94	27.58	24.11	27.01	27.01	10.24%	6,425,792
Mar 17, 2026	25.23	25.79	24.36	24.50	24.50	-3.54%	3,844,272
Mar 16, 2026	27.03	27.86	24.94	25.40	25.40	-8.90%	6,304,994