SHA:688039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.22	47.10	45.11	46.86	46.86	1.12%	3,829,102
May 21, 2026	48.25	49.58	46.00	46.34	46.34	-5.91%	5,454,672
May 20, 2026	49.95	51.59	48.69	49.25	49.25	-1.26%	6,244,320
May 19, 2026	46.90	53.00	46.60	49.88	49.88	7.25%	8,816,627
May 18, 2026	44.79	47.18	44.26	46.51	46.51	7.09%	4,847,316
May 15, 2026	42.80	44.68	42.52	43.43	43.43	1.14%	2,715,179
May 14, 2026	45.30	45.99	42.94	42.94	42.94	-4.58%	2,821,742
May 13, 2026	44.38	45.48	43.88	45.00	45.00	1.40%	1,924,040
May 12, 2026	45.50	45.52	44.23	44.38	44.38	-2.57%	1,816,877
May 11, 2026	45.15	46.00	44.28	45.55	45.55	1.47%	2,679,638
May 8, 2026	45.65	45.67	44.80	44.89	44.89	-1.23%	2,256,553
May 7, 2026	44.30	45.57	43.15	45.45	45.45	4.68%	3,391,611
May 6, 2026	42.88	44.18	42.88	43.42	43.42	3.06%	2,306,995
Apr 30, 2026	41.38	42.28	40.83	42.13	42.13	2.23%	1,897,868
Apr 29, 2026	40.65	41.58	40.02	41.21	41.21	2.64%	2,004,461
Apr 28, 2026	41.72	41.72	39.90	40.15	40.15	-3.81%	1,856,393
Apr 27, 2026	40.71	41.95	40.01	41.74	41.74	2.05%	1,807,390
Apr 24, 2026	41.00	41.35	39.73	40.90	40.90	-0.37%	1,988,430
Apr 23, 2026	42.46	42.60	40.70	41.05	41.05	-3.07%	2,220,404
Apr 22, 2026	41.80	42.41	40.30	42.35	42.35	-1.24%	3,789,630
Apr 21, 2026	44.05	44.05	42.42	42.88	42.88	-2.79%	1,872,652
Apr 20, 2026	43.30	44.62	43.30	44.11	44.11	1.22%	1,811,487
Apr 17, 2026	43.88	44.25	43.40	43.58	43.58	-0.68%	1,587,146
Apr 16, 2026	42.75	44.10	42.75	43.88	43.88	2.88%	2,021,781
Apr 15, 2026	44.13	44.20	42.51	42.65	42.65	-2.04%	1,771,290
Apr 14, 2026	42.88	43.56	42.75	43.54	43.54	3.05%	1,860,601
Apr 13, 2026	41.80	42.74	41.53	42.25	42.25	-0.05%	1,284,319
Apr 10, 2026	42.47	42.98	42.13	42.27	42.27	0.57%	1,904,912
Apr 9, 2026	42.50	43.00	41.92	42.03	42.03	-4.50%	2,793,783
Apr 8, 2026	41.50	44.07	40.78	44.01	44.01	12.13%	3,890,770
Apr 7, 2026	39.41	40.10	39.21	39.25	39.25	0.13%	1,020,476
Apr 3, 2026	40.01	40.35	39.14	39.20	39.20	-1.83%	1,298,558
Apr 2, 2026	41.49	41.53	39.50	39.93	39.93	-4.47%	1,866,611
Apr 1, 2026	41.51	41.98	41.37	41.80	41.80	2.75%	1,637,317
Mar 31, 2026	41.40	42.06	40.60	40.68	40.68	-1.81%	1,554,033
Mar 30, 2026	41.18	41.71	40.63	41.43	41.43	-1.43%	1,829,218
Mar 27, 2026	40.85	42.22	40.85	42.03	42.03	0.89%	1,299,836
Mar 26, 2026	42.83	42.98	41.30	41.66	41.66	-2.73%	1,418,467
Mar 25, 2026	42.53	43.30	42.01	42.83	42.83	2.71%	1,982,998
Mar 24, 2026	41.85	42.05	40.38	41.70	41.70	3.76%	1,988,988
Mar 23, 2026	42.94	43.01	40.04	40.19	40.19	-8.03%	2,925,781
Mar 20, 2026	45.90	46.29	43.50	43.70	43.70	-4.29%	2,248,903
Mar 19, 2026	45.67	46.44	45.31	45.66	45.66	-1.53%	1,553,606
Mar 18, 2026	45.50	46.48	45.10	46.37	46.37	2.59%	1,483,000
Mar 17, 2026	46.93	46.97	45.10	45.20	45.20	-3.65%	1,713,050
Mar 16, 2026	45.91	46.93	45.46	46.91	46.91	1.69%	1,383,343
Mar 13, 2026	47.04	47.12	46.12	46.13	46.13	-2.16%	1,378,574
Mar 12, 2026	48.35	48.39	46.30	47.15	47.15	-1.75%	1,921,322
Mar 11, 2026	49.28	49.76	47.85	47.99	47.99	-2.64%	2,186,770
Mar 10, 2026	49.08	49.90	48.40	49.29	49.29	2.33%	2,619,569