SHA:688062 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.78	31.44	29.23	29.28	-	-3.68%	6,320,596
May 29, 2026	30.80	31.10	28.98	30.40	30.40	-0.62%	12,455,460
May 28, 2026	32.23	32.39	30.30	30.59	30.59	-4.73%	7,794,122
May 27, 2026	31.90	32.48	31.50	32.11	32.11	-0.03%	6,405,882
May 26, 2026	32.21	32.49	31.48	32.12	32.12	-0.50%	6,745,534
May 25, 2026	33.07	33.20	31.70	32.28	32.28	-3.09%	10,000,170
May 22, 2026	35.22	35.35	32.96	33.31	33.31	-0.51%	10,990,320
May 21, 2026	33.25	35.07	33.25	33.48	33.48	1.09%	10,572,000
May 20, 2026	33.38	34.08	32.40	33.12	33.12	-0.84%	7,633,237
May 19, 2026	33.49	33.96	32.75	33.40	33.40	-	5,426,664
May 18, 2026	34.34	34.34	33.00	33.40	33.40	-2.74%	6,391,515
May 15, 2026	34.50	35.82	33.99	34.34	34.34	-0.89%	7,993,906
May 14, 2026	35.22	35.47	33.99	34.65	34.65	-1.56%	9,351,508
May 13, 2026	36.17	36.50	34.91	35.20	35.20	-2.17%	6,813,822
May 12, 2026	37.08	37.68	35.87	35.98	35.98	-3.28%	10,076,250
May 11, 2026	35.32	38.28	34.51	37.20	37.20	5.80%	14,279,530
May 8, 2026	35.30	35.81	34.11	35.16	35.16	-1.18%	9,415,731
May 7, 2026	35.72	36.44	35.18	35.58	35.58	0.62%	7,662,612
May 6, 2026	35.18	36.50	35.07	35.36	35.36	-1.04%	7,782,653
Apr 30, 2026	34.01	37.15	34.01	35.73	35.73	3.72%	9,245,880
Apr 29, 2026	35.46	35.68	34.40	34.45	34.45	-1.77%	7,437,789
Apr 28, 2026	36.90	37.32	34.82	35.07	35.07	-5.29%	9,765,930
Apr 27, 2026	36.62	37.55	36.20	37.03	37.03	-0.46%	7,254,125
Apr 24, 2026	37.75	38.38	36.96	37.20	37.20	-2.36%	6,997,170
Apr 23, 2026	40.25	40.25	37.41	38.10	38.10	-5.44%	10,879,300
Apr 22, 2026	37.07	40.35	36.90	40.29	40.29	8.31%	13,705,960
Apr 21, 2026	37.82	38.20	36.72	37.20	37.20	-1.80%	6,827,159
Apr 20, 2026	38.70	39.19	37.86	37.88	37.88	-2.30%	7,494,729
Apr 17, 2026	40.00	40.00	38.04	38.77	38.77	-3.44%	11,130,340
Apr 16, 2026	39.19	41.00	38.45	40.15	40.15	2.71%	13,054,210
Apr 15, 2026	39.34	40.47	37.91	39.09	39.09	1.66%	14,011,160
Apr 14, 2026	38.14	38.58	37.26	38.45	38.45	1.50%	6,771,048
Apr 13, 2026	37.80	38.88	37.25	37.88	37.88	-0.08%	6,735,455
Apr 10, 2026	37.70	38.68	37.57	37.91	37.91	-0.05%	7,404,140
Apr 9, 2026	38.25	39.40	37.86	37.93	37.93	-2.07%	7,847,193
Apr 8, 2026	38.43	39.22	38.00	38.73	38.73	2.68%	8,948,738
Apr 7, 2026	38.00	38.67	36.52	37.72	37.72	-1.15%	9,035,171
Apr 3, 2026	38.89	39.40	37.46	38.16	38.16	-1.98%	10,673,540
Apr 2, 2026	39.13	39.63	38.33	38.93	38.93	-0.56%	11,459,690
Apr 1, 2026	36.53	39.58	36.53	39.15	39.15	8.72%	14,602,400
Mar 31, 2026	36.30	37.37	35.96	36.01	36.01	-1.21%	8,742,961
Mar 30, 2026	36.51	37.33	36.02	36.45	36.45	0.36%	9,955,273
Mar 27, 2026	33.86	36.89	33.70	36.32	36.32	6.35%	14,959,860
Mar 26, 2026	32.88	35.50	32.50	34.15	34.15	4.05%	12,086,380
Mar 25, 2026	32.80	33.80	32.68	32.82	32.82	1.36%	7,069,875
Mar 24, 2026	31.66	32.60	31.22	32.38	32.38	4.35%	7,571,267
Mar 23, 2026	32.54	33.13	30.70	31.03	31.03	-6.03%	7,211,199
Mar 20, 2026	34.00	34.59	33.00	33.02	33.02	-2.51%	4,089,442
Mar 19, 2026	34.20	34.66	33.70	33.87	33.87	-2.67%	5,673,901
Mar 18, 2026	34.95	35.68	34.44	34.80	34.80	-	6,876,435