SHA:688038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.19	19.44	18.89	19.06	19.06	-1.29%	2,917,157
May 25, 2026	20.41	20.65	19.08	19.31	19.31	-5.30%	3,594,108
May 22, 2026	20.45	20.59	19.92	20.39	20.39	1.95%	2,303,946
May 21, 2026	20.78	21.35	19.98	20.00	20.00	-3.33%	3,865,561
May 20, 2026	20.50	21.21	20.48	20.69	20.69	1.03%	3,122,185
May 19, 2026	20.53	20.90	20.25	20.48	20.48	-0.39%	2,543,390
May 18, 2026	19.68	20.66	19.68	20.56	20.56	0.93%	2,213,150
May 15, 2026	20.71	20.90	20.20	20.37	20.37	-1.12%	2,300,856
May 14, 2026	20.72	21.02	20.16	20.60	20.60	-0.39%	2,686,947
May 13, 2026	20.78	21.01	20.51	20.68	20.68	-0.39%	2,291,599
May 12, 2026	21.12	21.19	20.63	20.76	20.76	-1.52%	2,722,631
May 11, 2026	21.45	21.48	20.84	21.08	21.08	-0.85%	3,174,837
May 8, 2026	21.20	21.61	20.86	21.26	21.26	0.09%	4,408,502
May 7, 2026	20.99	21.55	20.66	21.24	21.24	1.77%	3,498,474
May 6, 2026	21.20	21.46	20.56	20.87	20.87	-0.43%	4,954,420
Apr 30, 2026	21.50	21.63	20.56	20.96	20.96	-2.51%	3,940,672
Apr 29, 2026	21.68	21.92	21.23	21.50	21.50	-1.83%	3,153,535
Apr 28, 2026	22.91	22.91	21.73	21.90	21.90	-2.88%	2,213,919
Apr 27, 2026	22.63	22.99	21.75	22.55	22.55	0.45%	2,980,859
Apr 24, 2026	22.48	22.77	22.23	22.45	22.45	-0.31%	2,019,690
Apr 23, 2026	22.46	23.41	22.21	22.52	22.52	0.54%	3,818,794
Apr 22, 2026	22.37	22.77	22.28	22.40	22.40	-0.88%	3,092,212
Apr 21, 2026	23.72	23.97	22.32	22.60	22.60	-4.72%	3,839,258
Apr 20, 2026	23.00	24.00	23.00	23.72	23.72	-	2,872,960
Apr 17, 2026	24.10	24.30	23.45	23.72	23.72	-0.67%	3,392,424
Apr 16, 2026	22.98	24.25	22.56	23.88	23.88	5.52%	4,698,379
Apr 15, 2026	22.51	23.05	22.50	22.63	22.63	0.44%	2,543,012
Apr 14, 2026	22.12	22.81	22.12	22.53	22.53	2.36%	2,993,495
Apr 13, 2026	21.80	22.05	21.20	22.01	22.01	0.18%	2,476,087
Apr 10, 2026	22.45	22.74	21.70	21.97	21.97	-2.18%	2,844,217
Apr 9, 2026	22.65	22.80	22.12	22.46	22.46	-0.49%	3,208,428
Apr 8, 2026	21.53	22.60	21.53	22.57	22.57	5.37%	4,012,730
Apr 7, 2026	20.70	22.10	20.58	21.42	21.42	3.13%	5,624,986
Apr 3, 2026	19.69	20.97	19.24	20.77	20.77	6.13%	4,206,450
Apr 2, 2026	19.73	20.18	19.45	19.57	19.57	-1.61%	2,948,767
Apr 1, 2026	19.89	20.28	19.72	19.89	19.89	2.00%	1,775,415
Mar 31, 2026	19.84	20.09	19.43	19.50	19.50	-1.22%	1,586,193
Mar 30, 2026	19.90	19.93	19.40	19.74	19.74	-0.20%	1,423,688
Mar 27, 2026	19.31	20.07	18.94	19.78	19.78	2.17%	1,933,794
Mar 26, 2026	19.68	19.94	19.05	19.36	19.36	-1.58%	1,670,046
Mar 25, 2026	19.84	20.06	19.46	19.67	19.67	0.77%	2,331,223
Mar 24, 2026	18.27	19.62	18.27	19.52	19.52	8.14%	3,679,501
Mar 23, 2026	19.17	19.36	17.78	18.05	18.05	-8.70%	4,100,070
Mar 20, 2026	20.70	21.11	19.68	19.77	19.77	-4.86%	3,135,906
Mar 19, 2026	21.10	21.45	20.63	20.78	20.78	-2.90%	2,229,632
Mar 18, 2026	21.00	21.62	20.67	21.40	21.40	3.28%	2,369,956
Mar 17, 2026	21.48	21.53	20.67	20.72	20.72	-2.95%	2,211,543
Mar 16, 2026	21.68	21.97	21.24	21.35	21.35	-1.52%	1,934,892
Mar 13, 2026	22.06	22.50	21.63	21.68	21.68	-2.47%	2,748,970
Mar 12, 2026	23.17	23.32	22.02	22.23	22.23	-4.96%	4,487,577