SHA:688067 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.65	24.95	24.06	24.37	-	-1.10%	678,593
Jun 1, 2026	24.04	25.07	24.01	24.64	24.64	1.69%	1,165,494
May 29, 2026	25.14	26.20	24.01	24.23	24.23	-3.77%	1,669,416
May 28, 2026	25.26	25.59	24.58	25.18	25.18	-0.32%	959,489
May 27, 2026	25.91	26.16	24.80	25.26	25.26	-2.51%	1,303,693
May 26, 2026	26.25	26.52	25.54	25.91	25.91	-1.67%	1,012,784
May 25, 2026	27.30	27.97	26.13	26.35	26.35	-3.37%	1,388,027
May 22, 2026	26.84	27.56	26.22	27.27	27.27	2.10%	948,711
May 21, 2026	27.97	28.65	26.50	26.71	26.71	-4.33%	1,107,276
May 20, 2026	28.46	28.48	27.76	27.92	27.92	-1.90%	890,864
May 19, 2026	28.16	28.57	27.72	28.46	28.46	1.07%	871,038
May 18, 2026	28.04	28.43	27.32	28.16	28.16	1.96%	966,877
May 15, 2026	28.21	28.21	27.12	27.62	27.62	-2.23%	1,145,613
May 14, 2026	28.33	28.43	27.70	28.25	28.25	-0.21%	1,023,120
May 13, 2026	28.69	28.77	28.00	28.31	28.31	-1.01%	1,033,530
May 12, 2026	29.14	29.46	28.43	28.60	28.60	-1.68%	1,545,411
May 11, 2026	29.07	29.20	28.60	29.09	29.09	0.69%	1,519,077
May 8, 2026	28.70	29.19	28.70	28.89	28.89	0.14%	969,871
May 7, 2026	28.70	29.07	28.61	28.85	28.85	0.87%	1,482,550
May 6, 2026	28.40	29.20	28.27	28.60	28.60	0.70%	2,068,550
Apr 30, 2026	27.77	28.61	27.77	28.40	28.40	2.05%	1,181,808
Apr 29, 2026	27.20	28.12	27.01	27.83	27.83	1.53%	1,661,272
Apr 28, 2026	27.50	28.00	27.09	27.41	27.41	-0.54%	1,619,177
Apr 27, 2026	26.94	27.77	26.80	27.56	27.56	3.11%	1,433,903
Apr 24, 2026	26.23	27.07	26.13	26.73	26.73	1.40%	1,015,696
Apr 23, 2026	27.10	27.12	26.11	26.36	26.36	-3.23%	1,033,959
Apr 22, 2026	27.02	27.46	26.81	27.24	27.24	0.33%	958,995
Apr 21, 2026	27.25	27.81	27.00	27.15	27.15	0.04%	1,185,503
Apr 20, 2026	26.86	27.20	26.59	27.14	27.14	0.78%	874,570
Apr 17, 2026	27.01	27.17	26.45	26.93	26.93	-0.30%	923,727
Apr 16, 2026	26.25	27.14	26.06	27.01	27.01	2.31%	936,623
Apr 15, 2026	26.47	26.87	26.31	26.40	26.40	0.11%	1,203,027
Apr 14, 2026	26.82	27.22	26.08	26.37	26.37	-1.53%	1,159,921
Apr 13, 2026	27.07	27.07	26.14	26.78	26.78	-0.26%	1,334,309
Apr 10, 2026	26.91	27.26	26.52	26.85	26.85	0.83%	1,220,583
Apr 9, 2026	27.65	27.70	26.54	26.63	26.63	-4.31%	1,326,392
Apr 8, 2026	27.49	27.83	27.17	27.83	27.83	3.42%	1,627,492
Apr 7, 2026	25.41	26.98	25.07	26.91	26.91	5.90%	2,199,069
Apr 3, 2026	26.65	26.65	25.20	25.41	25.41	-4.08%	1,432,418
Apr 2, 2026	27.00	27.35	26.20	26.49	26.49	-2.39%	1,564,492
Apr 1, 2026	26.80	27.18	26.31	27.14	27.14	3.35%	1,723,254
Mar 31, 2026	26.76	27.58	26.22	26.26	26.26	-1.87%	1,607,891
Mar 30, 2026	26.80	27.10	26.08	26.76	26.76	-1.18%	1,607,525
Mar 27, 2026	25.85	27.12	25.20	27.08	27.08	3.68%	1,400,926
Mar 26, 2026	26.40	26.80	25.72	26.12	26.12	-0.68%	1,423,782
Mar 25, 2026	26.50	27.18	26.12	26.30	26.30	-0.94%	1,615,200
Mar 24, 2026	25.16	26.56	24.68	26.55	26.55	7.49%	2,095,299
Mar 23, 2026	26.30	26.30	24.38	24.70	24.70	-6.58%	2,269,596
Mar 20, 2026	27.71	28.09	26.43	26.44	26.44	-4.72%	1,679,125
Mar 19, 2026	28.25	28.61	27.65	27.75	27.75	-2.97%	1,102,752