SHA:688077 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	30.57	30.57	29.68	30.17	30.17	-2.08%	2,343,514
May 25, 2026	30.63	31.28	30.03	30.81	30.81	0.52%	2,671,652
May 22, 2026	29.23	30.99	29.14	30.65	30.65	4.68%	2,874,035
May 21, 2026	30.73	31.29	29.47	29.50	29.28	-4.00%	3,006,037
May 20, 2026	30.35	30.97	29.80	30.73	30.50	0.33%	2,598,501
May 19, 2026	30.95	31.09	30.08	30.63	30.40	-1.07%	2,390,139
May 18, 2026	30.85	31.30	30.41	30.96	30.73	-0.32%	2,452,092
May 15, 2026	31.05	31.98	30.73	31.06	30.83	0.03%	3,334,364
May 14, 2026	31.89	32.09	31.01	31.05	30.82	-2.63%	2,596,104
May 13, 2026	31.32	32.08	31.26	31.89	31.65	1.17%	2,815,483
May 12, 2026	32.74	32.74	31.30	31.52	31.28	-3.73%	3,883,540
May 11, 2026	31.65	32.88	31.47	32.74	32.50	3.41%	4,739,263
May 8, 2026	30.98	31.68	30.88	31.66	31.42	1.54%	2,937,868
May 7, 2026	31.56	31.59	30.88	31.18	30.95	-0.06%	3,102,037
May 6, 2026	30.23	31.33	30.23	31.20	30.97	3.11%	3,489,657
Apr 30, 2026	29.99	30.37	29.67	30.26	30.03	-0.10%	3,150,081
Apr 29, 2026	29.01	30.40	28.88	30.29	30.06	4.66%	4,688,814
Apr 28, 2026	29.89	30.22	28.71	28.94	28.72	-2.46%	3,123,416
Apr 27, 2026	28.95	29.88	28.90	29.67	29.45	2.20%	1,938,698
Apr 24, 2026	29.06	29.23	28.38	29.03	28.81	-0.17%	1,801,270
Apr 23, 2026	30.21	30.37	28.93	29.08	28.86	-3.64%	2,620,209
Apr 22, 2026	29.97	30.33	29.59	30.18	29.95	0.10%	2,021,096
Apr 21, 2026	30.18	30.35	29.66	30.15	29.93	0.07%	2,314,197
Apr 20, 2026	30.35	30.36	29.50	30.13	29.91	0.13%	3,069,990
Apr 17, 2026	29.58	30.15	29.56	30.09	29.87	0.87%	1,801,567
Apr 16, 2026	29.45	29.98	29.22	29.83	29.61	1.57%	1,694,992
Apr 15, 2026	29.76	30.03	29.24	29.37	29.15	-0.84%	1,696,540
Apr 14, 2026	30.15	30.40	29.35	29.62	29.40	-1.13%	2,206,982
Apr 13, 2026	29.85	30.88	29.65	29.96	29.74	1.35%	2,160,295
Apr 10, 2026	29.64	29.96	29.35	29.56	29.34	0.41%	2,321,128
Apr 9, 2026	28.88	29.77	28.68	29.44	29.22	0.86%	3,233,889
Apr 8, 2026	28.75	29.23	28.54	29.19	28.97	3.77%	2,493,632
Apr 7, 2026	26.91	28.32	26.91	28.13	27.92	3.27%	2,442,858
Apr 3, 2026	28.08	28.17	27.15	27.24	27.04	-2.47%	2,002,168
Apr 2, 2026	27.77	28.98	27.73	27.93	27.72	-0.29%	4,197,882
Apr 1, 2026	27.78	28.07	27.50	28.01	27.80	2.94%	2,714,005
Mar 31, 2026	27.55	28.16	27.20	27.21	27.01	-1.77%	3,147,679
Mar 30, 2026	27.80	28.19	27.27	27.70	27.49	-4.02%	4,488,021
Mar 27, 2026	27.61	29.01	27.49	28.86	28.64	3.11%	2,722,085
Mar 26, 2026	28.58	28.85	27.89	27.99	27.78	-2.47%	1,961,031
Mar 25, 2026	28.63	29.17	28.37	28.70	28.49	1.63%	2,522,607
Mar 24, 2026	27.96	28.38	27.06	28.24	28.03	3.82%	2,820,091
Mar 23, 2026	28.11	28.73	26.90	27.20	27.00	-6.27%	3,041,926
Mar 20, 2026	30.30	30.37	29.01	29.02	28.80	-3.23%	2,247,250
Mar 19, 2026	30.93	30.95	29.88	29.99	29.77	-4.70%	2,274,055
Mar 18, 2026	30.95	31.58	30.60	31.47	31.24	1.61%	2,060,536
Mar 17, 2026	32.11	32.18	30.90	30.97	30.74	-2.67%	2,819,027
Mar 16, 2026	32.23	32.55	31.25	31.82	31.58	-1.18%	2,651,562
Mar 13, 2026	33.00	33.17	32.12	32.20	31.96	-3.33%	2,509,245
Mar 12, 2026	33.22	33.83	32.70	33.31	33.06	-0.03%	2,537,373