SHA:688056 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.80	33.29	32.12	32.95	32.95	0.55%	814,703
May 27, 2026	34.28	34.28	32.40	32.77	32.77	-4.43%	1,390,497
May 26, 2026	36.02	36.02	33.58	34.29	34.29	-4.54%	1,112,941
May 25, 2026	36.06	37.42	35.59	35.92	35.92	-0.39%	1,237,491
May 22, 2026	34.23	36.39	33.65	36.06	36.06	5.38%	1,386,444
May 21, 2026	35.98	36.45	34.18	34.22	34.22	-4.89%	1,428,167
May 20, 2026	35.99	36.42	35.49	35.98	35.98	-0.91%	807,214
May 19, 2026	36.32	36.48	35.50	36.31	36.31	0.25%	892,678
May 18, 2026	34.88	36.38	34.88	36.22	36.22	3.22%	912,032
May 15, 2026	35.49	35.94	34.71	35.09	35.09	-1.43%	812,257
May 14, 2026	35.68	36.18	35.20	35.60	35.60	-0.42%	825,298
May 13, 2026	34.96	35.98	34.96	35.75	35.75	1.68%	949,983
May 12, 2026	36.66	36.95	34.97	35.16	35.16	-4.14%	1,316,027
May 11, 2026	36.89	37.17	36.30	36.68	36.68	0.05%	1,135,759
May 8, 2026	36.19	36.85	35.83	36.66	36.66	1.33%	966,385
May 7, 2026	36.20	36.96	35.92	36.18	36.18	0.75%	1,306,492
May 6, 2026	36.65	37.20	35.91	35.91	35.91	-2.23%	1,403,972
Apr 30, 2026	36.35	36.98	36.35	36.73	36.73	0.22%	814,807
Apr 29, 2026	36.00	37.16	35.52	36.65	36.65	1.58%	992,261
Apr 28, 2026	36.10	36.47	35.51	36.08	36.08	-0.14%	801,105
Apr 27, 2026	35.15	36.38	35.00	36.13	36.13	2.91%	715,150
Apr 24, 2026	34.12	35.36	34.12	35.11	35.11	1.83%	626,321
Apr 23, 2026	35.51	35.53	34.37	34.48	34.48	-3.09%	651,959
Apr 22, 2026	36.00	36.00	35.30	35.58	35.58	-0.67%	463,415
Apr 21, 2026	36.00	36.39	35.52	35.82	35.82	-1.59%	591,414
Apr 20, 2026	35.81	36.56	35.46	36.40	36.40	1.65%	704,977
Apr 17, 2026	35.63	35.86	35.35	35.81	35.81	0.48%	604,192
Apr 16, 2026	35.05	35.77	34.62	35.64	35.64	1.86%	690,326
Apr 15, 2026	35.17	35.43	34.81	34.99	34.99	-0.03%	613,315
Apr 14, 2026	35.61	35.85	34.61	35.00	35.00	-0.03%	669,420
Apr 13, 2026	35.44	35.47	34.59	35.01	35.01	-1.16%	589,829
Apr 10, 2026	35.68	36.04	35.24	35.42	35.42	0.65%	569,277
Apr 9, 2026	35.80	36.16	35.01	35.19	35.19	-2.11%	717,626
Apr 8, 2026	34.99	35.99	34.84	35.95	35.95	5.15%	779,357
Apr 7, 2026	33.35	34.43	33.02	34.19	34.19	2.06%	733,126
Apr 3, 2026	33.93	34.18	32.88	33.50	33.50	-1.38%	530,727
Apr 2, 2026	34.50	35.05	33.58	33.97	33.97	-1.82%	722,463
Apr 1, 2026	34.76	34.95	34.20	34.60	34.60	1.29%	673,245
Mar 31, 2026	34.49	35.13	33.85	34.16	34.16	-1.81%	611,072
Mar 30, 2026	34.00	34.85	33.73	34.79	34.79	0.93%	693,446
Mar 27, 2026	32.70	34.64	32.70	34.47	34.47	4.04%	1,038,248
Mar 26, 2026	33.72	34.48	32.60	33.13	33.13	-3.04%	678,267
Mar 25, 2026	33.69	34.68	33.53	34.17	34.17	1.91%	718,970
Mar 24, 2026	32.92	33.56	31.62	33.53	33.53	6.28%	988,663
Mar 23, 2026	33.99	33.99	31.01	31.55	31.55	-8.52%	1,181,709
Mar 20, 2026	35.40	36.04	34.37	34.49	34.49	-2.43%	934,984
Mar 19, 2026	36.24	36.68	35.11	35.35	35.35	-3.97%	614,315
Mar 18, 2026	35.87	36.81	35.63	36.81	36.81	2.51%	629,773
Mar 17, 2026	37.65	37.97	35.71	35.91	35.91	-4.27%	955,785
Mar 16, 2026	37.68	38.30	36.92	37.51	37.51	-1.00%	762,523