SHA:688079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.76	26.76	24.71	26.76	26.76	20.00%	20,785,769
Jun 1, 2026	20.60	23.67	19.98	22.30	22.30	8.31%	32,868,072
May 29, 2026	22.26	22.58	20.59	20.59	20.59	-7.21%	30,391,768
May 28, 2026	22.00	23.20	21.46	22.19	22.19	-1.81%	35,496,427
May 27, 2026	25.62	25.92	22.01	22.60	22.60	-7.98%	55,952,149
May 26, 2026	23.91	24.59	21.90	24.56	24.56	3.02%	43,329,147
May 25, 2026	22.81	24.08	21.84	23.84	23.84	3.20%	48,994,510
May 22, 2026	21.63	24.12	21.40	23.10	23.10	11.97%	60,981,801
May 21, 2026	19.68	22.55	19.47	20.63	20.63	9.79%	67,837,783
May 20, 2026	18.41	18.90	17.77	18.79	18.79	1.35%	15,660,205
May 19, 2026	17.80	19.12	17.56	18.54	18.54	2.43%	14,625,281
May 18, 2026	17.59	18.38	17.10	18.10	18.10	3.25%	17,029,638
May 15, 2026	18.45	19.16	17.33	17.53	17.53	-7.10%	22,065,750
May 14, 2026	17.54	19.87	17.34	18.87	18.87	8.01%	26,750,220
May 13, 2026	17.37	17.75	17.00	17.47	17.47	-0.96%	15,916,150
May 12, 2026	16.86	18.13	16.44	17.64	17.64	4.88%	19,368,780
May 11, 2026	16.67	17.52	16.42	16.82	16.82	2.44%	11,989,590
May 8, 2026	15.78	16.58	15.76	16.42	16.42	2.37%	10,405,120
May 7, 2026	15.14	16.20	14.78	16.04	16.04	6.23%	14,151,570
May 6, 2026	15.06	15.76	15.03	15.10	15.10	1.96%	14,869,040
Apr 30, 2026	15.52	15.85	14.53	14.81	14.81	-4.64%	14,759,600
Apr 29, 2026	15.50	16.18	15.22	15.53	15.53	-	9,316,847
Apr 28, 2026	16.00	16.09	15.36	15.53	15.53	-1.71%	7,334,207
Apr 27, 2026	15.41	15.95	15.31	15.80	15.80	3.27%	9,720,503
Apr 24, 2026	15.51	15.88	15.09	15.30	15.30	-2.11%	11,269,910
Apr 23, 2026	16.28	16.42	15.43	15.63	15.63	-4.64%	14,896,480
Apr 22, 2026	16.52	16.80	16.05	16.39	16.39	-2.03%	14,034,580
Apr 21, 2026	16.25	17.05	15.96	16.73	16.73	2.95%	15,179,240
Apr 20, 2026	16.25	17.10	16.18	16.25	16.25	-	16,267,760
Apr 17, 2026	15.50	16.65	15.44	16.25	16.25	4.43%	15,390,750
Apr 16, 2026	15.14	15.80	15.04	15.56	15.56	1.77%	10,862,500
Apr 15, 2026	15.40	16.05	15.23	15.29	15.29	0.46%	12,815,560
Apr 14, 2026	15.66	15.76	15.08	15.22	15.22	-2.00%	13,078,040
Apr 13, 2026	15.02	15.72	14.95	15.53	15.53	2.24%	14,532,830
Apr 10, 2026	15.61	16.13	15.15	15.19	15.19	-1.75%	19,590,960
Apr 9, 2026	14.07	15.68	14.07	15.46	15.46	8.26%	23,976,260
Apr 8, 2026	13.80	14.33	13.80	14.28	14.28	4.62%	11,042,300
Apr 7, 2026	13.91	14.10	13.38	13.65	13.65	-0.29%	11,288,380
Apr 3, 2026	12.20	14.11	12.20	13.69	13.69	11.48%	21,474,540
Apr 2, 2026	12.55	13.09	12.16	12.28	12.28	-1.76%	8,073,809
Apr 1, 2026	12.38	13.05	12.35	12.50	12.50	4.25%	8,889,232
Mar 31, 2026	12.65	12.77	11.99	11.99	11.99	-6.25%	6,612,152
Mar 30, 2026	12.70	12.89	12.27	12.79	12.79	-1.46%	6,633,438
Mar 27, 2026	12.74	13.20	12.46	12.98	12.98	1.01%	7,459,887
Mar 26, 2026	13.24	13.66	12.83	12.85	12.85	-3.17%	9,916,119
Mar 25, 2026	12.56	13.38	12.50	13.27	13.27	7.80%	12,955,930
Mar 24, 2026	12.05	12.34	11.68	12.31	12.31	4.50%	9,876,332
Mar 23, 2026	12.43	12.80	11.67	11.78	11.78	-8.89%	13,254,620
Mar 20, 2026	12.64	14.16	12.64	12.93	12.93	2.70%	18,411,020
Mar 19, 2026	12.80	12.88	12.47	12.59	12.59	-3.82%	6,165,955