SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	29.03	29.11	27.59	28.05	28.05	-3.44%	1,371,688
May 25, 2026	29.64	29.90	28.72	29.05	29.05	-1.86%	1,272,126
May 22, 2026	29.03	29.80	28.56	29.60	29.60	1.44%	1,547,312
May 21, 2026	29.59	30.19	29.00	29.18	29.18	-1.39%	1,579,328
May 20, 2026	29.60	29.63	29.16	29.59	29.59	-0.57%	772,827
May 19, 2026	29.51	29.90	29.21	29.76	29.76	0.07%	899,796
May 18, 2026	29.15	29.78	29.06	29.74	29.74	2.66%	1,158,684
May 15, 2026	29.51	29.75	28.91	28.97	28.97	-1.83%	1,455,120
May 14, 2026	30.13	30.20	29.30	29.51	29.51	-1.99%	1,412,506
May 13, 2026	30.19	30.48	29.83	30.11	30.11	0.10%	1,766,738
May 12, 2026	29.94	30.34	29.72	30.08	30.08	0.70%	2,345,101
May 11, 2026	30.06	30.15	29.62	29.87	29.87	-0.10%	1,477,071
May 8, 2026	29.75	29.90	29.32	29.90	29.90	0.74%	1,417,051
May 7, 2026	29.47	30.06	29.44	29.68	29.68	0.61%	1,588,165
May 6, 2026	29.72	30.14	29.08	29.50	29.50	-0.51%	1,829,680
Apr 30, 2026	29.30	29.73	29.23	29.65	29.65	-0.50%	1,128,946
Apr 29, 2026	29.13	29.80	29.10	29.80	29.80	1.19%	1,253,133
Apr 28, 2026	29.28	29.45	28.90	29.45	29.45	-0.03%	896,514
Apr 27, 2026	28.70	29.46	28.16	29.46	29.46	2.65%	1,419,672
Apr 24, 2026	28.40	28.80	27.72	28.70	28.70	0.67%	1,094,884
Apr 23, 2026	29.48	29.48	28.31	28.51	28.51	-3.03%	915,307
Apr 22, 2026	29.30	29.55	29.09	29.40	29.40	-0.20%	699,198
Apr 21, 2026	29.33	29.62	29.22	29.46	29.46	0.10%	827,618
Apr 20, 2026	29.24	29.55	29.05	29.43	29.43	0.17%	818,733
Apr 17, 2026	29.22	29.48	29.13	29.38	29.38	-0.14%	675,739
Apr 16, 2026	28.88	29.50	28.65	29.42	29.42	2.51%	1,127,875
Apr 15, 2026	28.98	29.08	28.24	28.70	28.70	-0.97%	1,230,767
Apr 14, 2026	29.10	29.35	28.72	28.98	28.98	0.35%	696,786
Apr 13, 2026	29.00	29.08	28.75	28.88	28.88	-0.79%	772,528
Apr 10, 2026	28.94	29.44	28.94	29.11	29.11	1.22%	706,954
Apr 9, 2026	29.59	29.59	28.59	28.76	28.76	-2.57%	994,687
Apr 8, 2026	28.94	29.56	28.85	29.52	29.52	4.72%	1,280,476
Apr 7, 2026	27.86	28.36	27.59	28.19	28.19	1.18%	1,045,894
Apr 3, 2026	28.67	28.80	27.55	27.86	27.86	-2.83%	1,221,326
Apr 2, 2026	28.90	29.19	28.23	28.67	28.67	-0.97%	987,027
Apr 1, 2026	28.95	29.09	28.53	28.95	28.95	2.12%	920,726
Mar 31, 2026	28.57	28.97	28.14	28.35	28.35	-1.43%	907,558
Mar 30, 2026	28.15	28.76	28.00	28.76	28.76	1.09%	940,111
Mar 27, 2026	27.90	28.66	27.86	28.45	28.45	-0.52%	853,329
Mar 26, 2026	28.58	28.90	27.99	28.60	28.60	-0.17%	707,626
Mar 25, 2026	28.40	29.00	28.12	28.65	28.65	0.56%	1,059,912
Mar 24, 2026	27.33	28.49	26.82	28.49	28.49	6.35%	1,246,535
Mar 23, 2026	28.32	28.96	26.40	26.79	26.79	-7.62%	2,125,719
Mar 20, 2026	29.83	30.20	29.00	29.00	29.00	-2.78%	1,232,048
Mar 19, 2026	30.31	30.56	29.69	29.83	29.83	-2.80%	1,133,497
Mar 18, 2026	29.88	30.73	29.68	30.69	30.69	2.99%	943,635
Mar 17, 2026	30.66	30.75	29.68	29.80	29.80	-2.39%	986,810
Mar 16, 2026	30.99	30.99	30.21	30.53	30.53	-0.55%	913,634
Mar 13, 2026	30.99	31.35	30.44	30.70	30.70	-1.22%	959,412
Mar 12, 2026	31.69	31.74	31.00	31.08	31.08	-2.11%	1,079,549