SHA:688061 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.13	40.63	36.93	37.27	37.27	-7.77%	2,839,290
May 28, 2026	39.83	40.96	39.67	40.41	40.41	1.46%	1,963,081
May 27, 2026	41.48	41.50	39.59	39.83	39.83	-3.42%	2,444,932
May 26, 2026	42.01	42.01	40.12	41.24	41.24	-1.76%	2,458,614
May 25, 2026	41.48	42.08	40.63	41.98	41.98	1.43%	2,780,624
May 22, 2026	40.53	41.76	39.85	41.39	41.39	1.90%	2,777,240
May 21, 2026	43.55	44.10	40.31	40.62	40.62	-7.26%	4,303,502
May 20, 2026	42.89	43.85	41.47	43.80	43.80	3.16%	4,733,326
May 19, 2026	41.42	42.66	39.80	42.46	42.46	0.17%	4,150,440
May 18, 2026	40.77	48.19	40.51	42.39	42.39	4.18%	5,066,002
May 15, 2026	39.37	40.89	38.75	40.69	40.69	2.62%	3,446,564
May 14, 2026	39.80	40.34	39.00	39.65	39.65	0.05%	1,884,769
May 13, 2026	38.00	39.96	38.00	39.63	39.63	1.88%	1,965,410
May 12, 2026	39.06	39.77	38.39	38.90	38.90	-1.27%	2,241,183
May 11, 2026	38.99	40.63	38.99	39.40	39.40	0.64%	3,163,298
May 8, 2026	36.40	39.59	36.20	39.15	39.15	6.50%	3,580,945
May 7, 2026	36.06	37.65	35.39	36.76	36.76	3.23%	2,316,923
May 6, 2026	35.82	36.55	35.35	35.61	35.61	1.16%	1,716,500
Apr 30, 2026	34.49	35.51	34.14	35.20	35.20	1.35%	1,439,158
Apr 29, 2026	34.72	35.12	34.37	34.73	34.73	-1.19%	927,536
Apr 28, 2026	35.02	35.75	34.80	35.15	35.15	-0.71%	1,507,516
Apr 27, 2026	34.08	35.83	33.89	35.40	35.40	3.57%	1,840,043
Apr 24, 2026	33.18	34.78	33.10	34.18	34.18	2.70%	1,862,550
Apr 23, 2026	34.22	34.40	33.20	33.28	33.28	-2.92%	1,214,311
Apr 22, 2026	33.58	34.38	33.46	34.28	34.28	1.45%	1,004,928
Apr 21, 2026	33.95	34.25	33.44	33.79	33.79	-0.65%	1,133,759
Apr 20, 2026	33.70	34.85	33.23	34.01	34.01	0.92%	1,351,468
Apr 17, 2026	32.55	33.80	32.55	33.70	33.70	3.18%	1,581,613
Apr 16, 2026	32.40	32.80	32.06	32.66	32.66	1.55%	829,201
Apr 15, 2026	32.50	32.95	32.11	32.16	32.16	-0.74%	1,034,871
Apr 14, 2026	32.13	32.62	32.04	32.40	32.40	1.63%	1,128,206
Apr 13, 2026	31.38	32.50	31.00	31.88	31.88	1.79%	1,215,681
Apr 10, 2026	31.48	32.08	31.17	31.32	31.32	0.71%	987,463
Apr 9, 2026	30.59	31.49	30.38	31.10	31.10	0.75%	1,159,852
Apr 8, 2026	29.99	30.88	29.82	30.87	30.87	6.01%	1,315,653
Apr 7, 2026	28.87	29.37	28.73	29.12	29.12	0.90%	923,403
Apr 3, 2026	29.70	29.70	28.86	28.86	28.86	-1.94%	771,932
Apr 2, 2026	30.08	30.42	29.29	29.43	29.43	-3.13%	1,100,072
Apr 1, 2026	30.10	30.56	29.84	30.38	30.38	2.64%	851,692
Mar 31, 2026	30.63	30.63	29.45	29.60	29.60	-2.63%	1,415,941
Mar 30, 2026	30.00	30.51	29.79	30.40	30.40	-0.59%	1,138,685
Mar 27, 2026	30.01	30.92	29.90	30.58	30.58	0.23%	1,652,934
Mar 26, 2026	31.96	32.08	30.27	30.51	30.51	-4.24%	1,941,952
Mar 25, 2026	31.88	33.50	31.65	31.86	31.86	0.31%	2,065,040
Mar 24, 2026	32.00	32.30	30.53	31.76	31.76	-0.06%	2,386,616
Mar 23, 2026	35.00	35.43	31.13	31.78	31.78	-10.00%	3,783,205
Mar 20, 2026	34.18	36.59	34.10	35.31	35.31	3.00%	3,358,380
Mar 19, 2026	34.08	35.18	33.96	34.28	34.28	0.03%	1,424,583
Mar 18, 2026	33.86	34.55	33.63	34.27	34.27	1.72%	679,820
Mar 17, 2026	35.04	35.04	33.69	33.69	33.69	-3.85%	716,616