SHA:688071 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.13	35.43	33.33	34.68	34.68	1.52%	3,824,497
Jun 1, 2026	31.92	35.17	31.44	34.16	34.16	7.02%	4,548,409
May 29, 2026	34.34	34.63	31.70	31.92	31.92	-7.05%	3,411,507
May 28, 2026	35.00	35.13	33.27	34.34	34.34	-1.89%	3,064,149
May 27, 2026	37.01	37.10	34.50	35.00	35.00	-5.89%	4,519,638
May 26, 2026	38.38	46.11	35.97	37.19	37.19	-3.23%	6,287,343
May 25, 2026	39.01	39.06	37.52	38.43	38.43	0.10%	4,133,704
May 22, 2026	39.37	39.37	37.48	38.39	38.39	-0.93%	4,992,508
May 21, 2026	40.26	41.19	38.04	38.75	38.75	-3.73%	5,917,749
May 20, 2026	39.20	40.46	39.00	40.25	40.25	1.64%	4,066,808
May 19, 2026	38.22	41.88	38.22	39.60	39.60	0.51%	4,501,524
May 18, 2026	37.60	39.85	36.76	39.40	39.40	2.82%	5,647,456
May 15, 2026	36.77	39.60	36.50	38.32	38.32	4.44%	6,393,935
May 14, 2026	36.29	37.23	35.74	36.69	36.69	0.96%	3,832,705
May 13, 2026	33.45	36.99	33.45	36.34	36.34	6.41%	3,757,203
May 12, 2026	34.44	34.66	33.69	34.15	34.15	-0.73%	1,730,712
May 11, 2026	34.59	34.86	34.02	34.40	34.40	-0.26%	1,899,210
May 8, 2026	33.88	35.05	33.80	34.49	34.49	1.29%	1,953,943
May 7, 2026	34.00	34.88	33.88	34.05	34.05	0.35%	2,195,807
May 6, 2026	33.41	35.00	33.34	33.93	33.93	2.08%	2,411,784
Apr 30, 2026	31.99	33.43	31.99	33.24	33.24	2.06%	1,522,776
Apr 29, 2026	31.82	32.85	31.66	32.57	32.57	1.84%	1,554,705
Apr 28, 2026	32.56	32.91	31.76	31.98	31.98	-2.86%	1,466,772
Apr 27, 2026	32.08	33.07	31.61	32.92	32.92	1.14%	1,816,440
Apr 24, 2026	32.64	32.93	31.76	32.55	32.55	-0.52%	1,621,292
Apr 23, 2026	33.93	34.07	32.18	32.72	32.72	-4.30%	2,580,288
Apr 22, 2026	33.13	34.45	33.00	34.19	34.19	1.79%	2,328,953
Apr 21, 2026	32.40	34.47	32.36	33.59	33.59	3.35%	2,950,229
Apr 20, 2026	32.78	32.95	31.96	32.50	32.50	-0.98%	1,550,165
Apr 17, 2026	32.31	33.32	31.82	32.82	32.82	2.40%	1,802,872
Apr 16, 2026	31.36	32.36	31.29	32.05	32.05	1.36%	1,388,625
Apr 15, 2026	32.01	32.38	31.51	31.62	31.62	-1.09%	1,237,663
Apr 14, 2026	32.60	32.81	31.93	31.97	31.97	-1.63%	1,605,591
Apr 13, 2026	32.70	32.70	31.88	32.50	32.50	-1.46%	1,541,022
Apr 10, 2026	32.37	33.11	32.12	32.98	32.98	2.97%	1,747,910
Apr 9, 2026	33.16	33.16	32.00	32.03	32.03	-2.23%	1,384,486
Apr 8, 2026	31.87	33.05	31.81	32.76	32.76	5.85%	2,602,966
Apr 7, 2026	30.19	31.52	30.05	30.95	30.95	2.25%	1,282,250
Apr 3, 2026	30.56	30.94	30.10	30.27	30.27	-1.21%	973,951
Apr 2, 2026	31.82	31.82	30.36	30.64	30.64	-3.59%	1,291,966
Apr 1, 2026	31.88	32.39	31.11	31.78	31.78	1.44%	1,763,602
Mar 31, 2026	31.27	32.88	31.13	31.33	31.33	0.42%	2,033,825
Mar 30, 2026	30.69	31.26	30.03	31.20	31.20	0.91%	1,391,409
Mar 27, 2026	29.95	31.07	29.71	30.92	30.92	2.42%	1,141,052
Mar 26, 2026	31.11	31.38	30.02	30.19	30.19	-2.61%	1,297,704
Mar 25, 2026	31.02	31.78	30.71	31.00	31.00	0.65%	1,658,376
Mar 24, 2026	30.29	30.97	29.58	30.80	30.80	4.34%	1,664,386
Mar 23, 2026	30.85	31.89	29.28	29.52	29.52	-6.17%	2,239,097
Mar 20, 2026	33.13	33.22	31.46	31.46	31.46	-4.23%	1,676,582
Mar 19, 2026	33.69	34.11	32.81	32.85	32.85	-3.92%	1,076,218