SHA:688053 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	37.10	37.52	35.82	36.20	36.20	-2.50%	1,113,092
May 29, 2026	39.10	39.89	37.06	37.13	37.13	-4.21%	1,216,810
May 28, 2026	38.13	39.02	38.00	38.76	38.76	0.86%	967,924
May 27, 2026	40.36	40.36	38.00	38.43	38.43	-3.93%	1,413,377
May 26, 2026	41.35	41.35	39.50	40.00	40.00	-3.98%	1,221,108
May 25, 2026	40.55	42.38	40.55	41.66	41.66	3.22%	983,551
May 22, 2026	39.92	40.88	39.66	40.36	40.36	2.23%	997,118
May 21, 2026	42.01	42.78	39.48	39.48	39.48	-6.00%	1,449,387
May 20, 2026	40.89	42.35	40.65	42.00	42.00	2.34%	1,505,988
May 19, 2026	40.50	41.14	40.11	41.04	41.04	1.96%	931,923
May 18, 2026	39.63	41.00	39.10	40.25	40.25	1.44%	1,195,017
May 15, 2026	40.43	40.80	39.50	39.68	39.68	-1.86%	1,257,600
May 14, 2026	41.80	41.98	40.40	40.43	40.43	-3.35%	1,214,141
May 13, 2026	41.87	42.20	41.53	41.83	41.83	-0.45%	800,395
May 12, 2026	43.00	43.30	41.66	42.02	42.02	-2.35%	1,493,712
May 11, 2026	44.40	44.82	43.03	43.03	43.03	-0.78%	1,612,236
May 8, 2026	42.44	43.98	41.70	43.37	43.37	2.89%	1,719,774
May 7, 2026	41.49	42.49	40.91	42.15	42.15	2.48%	1,317,024
May 6, 2026	40.00	41.88	40.00	41.13	41.13	4.13%	1,889,037
Apr 30, 2026	38.35	39.87	38.35	39.50	39.50	3.67%	1,153,091
Apr 29, 2026	37.40	38.28	36.84	38.10	38.10	1.25%	1,229,788
Apr 28, 2026	38.90	39.10	37.39	37.63	37.63	-3.69%	744,778
Apr 27, 2026	38.50	39.30	38.18	39.07	39.07	1.03%	774,119
Apr 24, 2026	39.19	39.48	38.48	38.67	38.67	-1.25%	968,602
Apr 23, 2026	39.80	39.98	38.91	39.16	39.16	-0.99%	1,054,984
Apr 22, 2026	39.81	39.96	39.02	39.55	39.55	-0.65%	1,177,953
Apr 21, 2026	40.95	41.00	39.70	39.81	39.81	-3.37%	1,472,745
Apr 20, 2026	38.50	42.29	38.44	41.20	41.20	5.59%	2,396,226
Apr 17, 2026	39.00	39.49	38.89	39.02	39.02	0.08%	845,299
Apr 16, 2026	38.80	39.37	38.42	38.99	38.99	1.06%	829,936
Apr 15, 2026	39.10	39.66	38.40	38.58	38.58	0.16%	1,256,534
Apr 14, 2026	37.72	38.83	37.51	38.52	38.52	2.64%	1,139,485
Apr 13, 2026	36.76	37.78	36.25	37.53	37.53	2.12%	839,847
Apr 10, 2026	37.23	38.08	36.68	36.75	36.75	0.35%	944,609
Apr 9, 2026	36.21	37.27	36.21	36.62	36.62	-0.25%	690,224
Apr 8, 2026	35.08	36.80	35.06	36.71	36.71	6.41%	813,029
Apr 7, 2026	35.11	35.11	34.31	34.50	34.50	-1.15%	464,664
Apr 3, 2026	36.15	36.22	34.76	34.90	34.90	-2.84%	873,647
Apr 2, 2026	36.95	37.39	35.67	35.92	35.92	-2.87%	935,073
Apr 1, 2026	37.68	37.99	36.64	36.98	36.98	-0.35%	1,177,528
Mar 31, 2026	38.00	38.99	37.10	37.11	37.11	-2.50%	1,209,898
Mar 30, 2026	36.51	38.62	36.51	38.06	38.06	2.89%	972,108
Mar 27, 2026	35.70	37.27	35.70	36.99	36.99	2.27%	920,569
Mar 26, 2026	36.69	37.29	35.66	36.17	36.17	-0.14%	982,090
Mar 25, 2026	36.25	36.70	35.80	36.22	36.22	0.95%	1,026,664
Mar 24, 2026	35.60	35.98	34.85	35.88	35.88	2.51%	933,573
Mar 23, 2026	35.50	36.68	34.69	35.00	35.00	-5.43%	1,469,085
Mar 20, 2026	38.60	38.97	36.91	37.01	37.01	-4.49%	1,445,162
Mar 19, 2026	38.60	40.29	38.60	38.75	38.75	-1.40%	1,333,330
Mar 18, 2026	37.99	39.61	37.71	39.30	39.30	4.41%	1,843,859