SHA:688036 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	66.00	66.01	63.70	64.22	64.22	-2.73%	19,072,040
May 19, 2026	62.82	66.10	62.65	66.02	66.02	5.72%	31,163,940
May 18, 2026	60.69	62.62	59.70	62.45	62.45	2.88%	20,968,670
May 15, 2026	59.50	62.00	58.25	60.70	60.70	1.98%	23,595,200
May 14, 2026	59.47	60.74	58.31	59.52	59.52	0.32%	16,131,980
May 13, 2026	58.31	59.40	57.71	59.33	59.33	1.77%	11,911,940
May 12, 2026	59.00	59.18	58.04	58.30	58.30	-1.70%	10,107,560
May 11, 2026	57.50	59.73	57.12	59.31	59.31	3.29%	18,195,930
May 8, 2026	57.57	58.14	57.02	57.42	57.42	-0.26%	9,583,834
May 7, 2026	58.13	58.50	57.09	57.57	57.57	-0.93%	13,582,290
May 6, 2026	57.75	58.99	57.11	58.11	58.11	0.62%	15,766,920
Apr 30, 2026	58.20	58.80	56.96	57.75	57.75	-1.18%	13,792,580
Apr 29, 2026	59.00	59.80	57.77	58.44	58.44	-0.43%	13,480,000
Apr 28, 2026	60.77	62.46	58.36	58.69	58.69	1.54%	29,585,550
Apr 27, 2026	54.45	59.17	53.45	57.80	57.80	6.29%	22,773,580
Apr 24, 2026	54.28	55.36	54.01	54.38	54.38	-0.15%	8,979,030
Apr 23, 2026	55.40	55.67	53.85	54.46	54.46	-1.61%	11,081,960
Apr 22, 2026	52.11	55.70	51.85	55.35	55.35	5.43%	20,309,980
Apr 21, 2026	52.69	52.80	51.77	52.50	52.50	-0.70%	7,954,677
Apr 20, 2026	52.78	53.50	51.70	52.87	52.87	0.65%	7,172,023
Apr 17, 2026	53.60	53.60	52.25	52.53	52.53	-2.16%	10,043,380
Apr 16, 2026	52.21	54.07	52.16	53.69	53.69	2.93%	10,723,200
Apr 15, 2026	52.40	53.42	52.11	52.16	52.16	0.08%	7,733,216
Apr 14, 2026	52.05	52.70	51.42	52.12	52.12	0.31%	5,816,755
Apr 13, 2026	52.40	52.40	51.04	51.96	51.96	-1.48%	7,308,666
Apr 10, 2026	52.54	53.35	52.33	52.74	52.74	1.09%	6,274,234
Apr 9, 2026	53.10	53.31	52.02	52.17	52.17	-2.69%	8,483,322
Apr 8, 2026	52.53	53.90	52.12	53.61	53.61	4.10%	9,492,338
Apr 7, 2026	51.36	51.90	51.12	51.50	51.50	-0.19%	4,506,484
Apr 3, 2026	52.81	53.20	51.33	51.60	51.60	-2.57%	5,562,234
Apr 2, 2026	54.12	54.60	52.51	52.96	52.96	-2.84%	8,568,765
Apr 1, 2026	55.89	56.06	54.00	54.51	54.51	-0.62%	9,860,736
Mar 31, 2026	54.40	57.42	54.00	54.85	54.85	1.20%	13,246,650
Mar 30, 2026	55.80	56.83	52.80	54.20	54.20	-4.73%	14,109,170
Mar 27, 2026	55.42	57.73	55.22	56.89	56.89	2.47%	12,798,460
Mar 26, 2026	55.17	57.92	55.16	55.52	55.52	-0.05%	17,132,710
Mar 25, 2026	53.01	56.17	53.01	55.55	55.55	4.12%	12,718,610
Mar 24, 2026	51.82	53.55	51.22	53.35	53.35	4.63%	10,526,000
Mar 23, 2026	52.53	53.39	50.80	50.99	50.99	-4.39%	10,980,830
Mar 20, 2026	54.08	55.34	53.32	53.33	53.33	-0.76%	9,417,530
Mar 19, 2026	54.61	55.02	53.63	53.74	53.74	-2.50%	8,308,666
Mar 18, 2026	56.12	56.49	54.39	55.12	55.12	-1.82%	11,410,980
Mar 17, 2026	57.30	57.61	56.07	56.14	56.14	-1.90%	10,043,660
Mar 16, 2026	57.94	58.73	56.91	57.23	57.23	-1.31%	7,851,238
Mar 13, 2026	57.80	58.97	57.15	57.99	57.99	0.19%	9,785,868
Mar 12, 2026	56.10	59.00	56.02	57.88	57.88	2.53%	13,996,350
Mar 11, 2026	57.02	57.48	56.38	56.45	56.45	-1.62%	9,102,052
Mar 10, 2026	57.90	58.16	57.23	57.38	57.38	0.16%	8,271,469
Mar 9, 2026	57.30	57.67	56.47	57.29	57.29	-3.71%	15,262,140
Mar 6, 2026	53.43	61.16	52.82	59.50	59.50	10.86%	28,399,090