SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	23.25	23.36	22.74	23.21	-	-0.34%	983,035
Jun 15, 2026	22.98	23.58	22.86	23.29	23.29	1.79%	1,676,031
Jun 12, 2026	23.33	23.56	22.55	22.88	22.88	-1.38%	2,505,171
Jun 11, 2026	24.02	24.82	22.48	23.20	23.20	-17.14%	4,201,061
Jun 10, 2026	28.10	28.16	27.33	28.00	28.00	-0.07%	4,759,695
Jun 9, 2026	27.19	28.29	27.19	28.02	28.02	6.38%	4,020,362
Jun 8, 2026	26.51	26.98	26.00	26.34	26.34	-3.34%	1,141,534
Jun 5, 2026	26.73	27.45	26.16	27.25	27.25	2.21%	1,054,418
Jun 4, 2026	26.99	26.99	26.41	26.66	26.66	-1.30%	668,896
Jun 3, 2026	27.07	27.29	26.58	27.01	27.01	-0.22%	948,088
Jun 2, 2026	27.42	27.52	26.81	27.07	27.07	-1.31%	769,797
Jun 1, 2026	26.29	27.65	26.13	27.43	27.43	3.12%	1,259,564
May 29, 2026	27.24	27.39	26.30	26.60	26.60	-1.99%	1,072,798
May 28, 2026	26.81	27.25	26.31	27.14	27.14	1.46%	996,817
May 27, 2026	28.09	28.09	26.79	26.92	26.75	-4.03%	1,254,182
May 26, 2026	29.03	29.11	27.59	28.05	27.87	-3.44%	1,371,688
May 25, 2026	29.64	29.90	28.72	29.05	28.87	-1.86%	1,272,126
May 22, 2026	29.03	29.80	28.56	29.60	29.41	1.44%	1,547,312
May 21, 2026	29.59	30.19	29.00	29.18	29.00	-1.39%	1,579,328
May 20, 2026	29.60	29.63	29.16	29.59	29.40	-0.57%	772,827
May 19, 2026	29.51	29.90	29.21	29.76	29.57	0.07%	899,796
May 18, 2026	29.15	29.78	29.06	29.74	29.55	2.66%	1,158,684
May 15, 2026	29.51	29.75	28.91	28.97	28.79	-1.83%	1,455,120
May 14, 2026	30.13	30.20	29.30	29.51	29.32	-1.99%	1,412,506
May 13, 2026	30.19	30.48	29.83	30.11	29.92	0.10%	1,766,738
May 12, 2026	29.94	30.34	29.72	30.08	29.89	0.70%	2,345,101
May 11, 2026	30.06	30.15	29.62	29.87	29.68	-0.10%	1,477,071
May 8, 2026	29.75	29.90	29.32	29.90	29.71	0.74%	1,417,051
May 7, 2026	29.47	30.06	29.44	29.68	29.49	0.61%	1,588,165
May 6, 2026	29.72	30.14	29.08	29.50	29.31	-0.51%	1,829,680
Apr 30, 2026	29.30	29.73	29.23	29.65	29.46	-0.50%	1,128,946
Apr 29, 2026	29.13	29.80	29.10	29.80	29.61	1.19%	1,253,133
Apr 28, 2026	29.28	29.45	28.90	29.45	29.26	-0.03%	896,514
Apr 27, 2026	28.70	29.46	28.16	29.46	29.27	2.65%	1,419,672
Apr 24, 2026	28.40	28.80	27.72	28.70	28.52	0.67%	1,094,884
Apr 23, 2026	29.48	29.48	28.31	28.51	28.33	-3.03%	915,307
Apr 22, 2026	29.30	29.55	29.09	29.40	29.21	-0.20%	699,198
Apr 21, 2026	29.33	29.62	29.22	29.46	29.27	0.10%	827,618
Apr 20, 2026	29.24	29.55	29.05	29.43	29.24	0.17%	818,733
Apr 17, 2026	29.22	29.48	29.13	29.38	29.19	-0.14%	675,739
Apr 16, 2026	28.88	29.50	28.65	29.42	29.23	2.51%	1,127,875
Apr 15, 2026	28.98	29.08	28.24	28.70	28.52	-0.97%	1,230,767
Apr 14, 2026	29.10	29.35	28.72	28.98	28.80	0.35%	696,786
Apr 13, 2026	29.00	29.08	28.75	28.88	28.70	-0.79%	772,528
Apr 10, 2026	28.94	29.44	28.94	29.11	28.93	1.22%	706,954
Apr 9, 2026	29.59	29.59	28.59	28.76	28.58	-2.57%	994,687
Apr 8, 2026	28.94	29.56	28.85	29.52	29.33	4.72%	1,280,476
Apr 7, 2026	27.86	28.36	27.59	28.19	28.01	1.18%	1,045,894
Apr 3, 2026	28.67	28.80	27.55	27.86	27.68	-2.83%	1,221,326
Apr 2, 2026	28.90	29.19	28.23	28.67	28.49	-0.97%	987,027