SHA:688076 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.14	27.77	26.68	27.43	27.43	1.07%	2,070,120
Jun 17, 2026	27.77	27.77	26.95	27.14	27.14	-2.13%	1,621,347
Jun 16, 2026	28.09	28.09	27.56	27.73	27.73	-1.28%	1,562,341
Jun 15, 2026	27.56	28.38	27.26	28.09	28.09	3.04%	1,961,782
Jun 12, 2026	27.28	27.60	27.08	27.26	27.26	1.34%	1,389,737
Jun 11, 2026	27.68	27.71	26.94	27.25	26.90	-1.73%	1,770,804
Jun 10, 2026	28.11	28.57	27.68	27.73	27.37	-1.63%	1,431,886
Jun 9, 2026	28.23	28.37	28.09	28.19	27.83	-0.07%	1,069,113
Jun 8, 2026	28.68	28.90	28.20	28.21	27.85	-2.46%	1,893,857
Jun 5, 2026	29.29	29.29	28.68	28.92	28.55	0.77%	1,630,751
Jun 4, 2026	29.09	29.18	28.63	28.70	28.33	-1.58%	1,694,392
Jun 3, 2026	29.40	29.43	29.16	29.16	28.79	-1.35%	1,867,949
Jun 2, 2026	30.06	30.06	29.48	29.56	29.18	-1.66%	1,532,867
Jun 1, 2026	30.00	30.30	29.59	30.06	29.67	0.74%	1,530,717
May 29, 2026	29.62	30.40	29.52	29.84	29.46	0.51%	2,327,798
May 28, 2026	29.72	29.90	29.29	29.69	29.31	-0.13%	1,827,668
May 27, 2026	30.42	30.42	29.60	29.73	29.35	-2.36%	2,372,716
May 26, 2026	30.92	30.99	30.28	30.45	30.06	-2.15%	1,887,332
May 25, 2026	30.73	31.58	29.97	31.12	30.72	1.93%	3,564,321
May 22, 2026	30.69	30.85	30.18	30.53	30.14	-0.07%	2,031,224
May 21, 2026	30.81	31.46	30.47	30.55	30.16	-1.23%	1,928,926
May 20, 2026	31.44	31.66	30.86	30.93	30.53	-1.53%	1,758,186
May 19, 2026	31.19	31.66	30.89	31.41	31.01	1.39%	1,918,010
May 18, 2026	31.37	31.37	30.75	30.98	30.58	-0.99%	1,854,661
May 15, 2026	31.30	31.95	31.13	31.29	30.89	-0.51%	1,940,402
May 14, 2026	32.06	32.45	31.40	31.45	31.05	-2.39%	3,038,125
May 13, 2026	32.50	32.70	32.07	32.22	31.81	-1.32%	2,315,268
May 12, 2026	32.38	33.28	32.38	32.65	32.23	0.65%	3,684,164
May 11, 2026	31.90	32.88	31.80	32.44	32.02	1.06%	3,931,478
May 8, 2026	30.11	32.20	29.95	32.10	31.69	7.18%	6,836,214
May 7, 2026	29.90	30.20	29.75	29.95	29.57	0.17%	1,666,028
May 6, 2026	29.71	29.99	29.59	29.90	29.52	0.57%	2,272,778
Apr 30, 2026	29.59	29.99	29.58	29.73	29.35	1.75%	2,061,113
Apr 29, 2026	29.00	29.29	28.87	29.22	28.84	0.62%	1,348,509
Apr 28, 2026	29.70	29.70	29.04	29.04	28.67	-1.09%	1,631,141
Apr 27, 2026	28.71	29.38	28.71	29.36	28.98	1.35%	1,780,582
Apr 24, 2026	29.23	29.45	28.81	28.97	28.60	-0.96%	2,052,401
Apr 23, 2026	29.65	29.74	29.07	29.25	28.87	-1.35%	2,260,764
Apr 22, 2026	30.11	30.19	29.33	29.65	29.27	-1.53%	3,251,739
Apr 21, 2026	30.50	30.85	30.01	30.11	29.72	-1.31%	1,803,786
Apr 20, 2026	30.02	30.89	30.02	30.51	30.12	-0.29%	2,598,684
Apr 17, 2026	30.70	30.80	30.01	30.60	30.21	-0.33%	2,547,120
Apr 16, 2026	30.88	31.10	30.62	30.70	30.31	-0.74%	1,993,027
Apr 15, 2026	31.40	31.51	30.80	30.93	30.53	-	1,707,283
Apr 14, 2026	31.10	31.30	30.64	30.93	30.53	-0.32%	2,442,346
Apr 13, 2026	30.70	32.21	30.50	31.03	30.63	1.07%	4,193,991
Apr 10, 2026	29.81	31.10	29.81	30.70	30.31	2.92%	4,120,321
Apr 9, 2026	29.90	30.67	29.68	29.83	29.45	-0.70%	2,753,489
Apr 8, 2026	29.49	30.18	29.21	30.04	29.65	4.34%	3,129,892
Apr 7, 2026	29.17	29.37	28.67	28.79	28.42	-0.79%	1,845,608