SHA:688093 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.80	35.26	33.90	34.26	-	-1.58%	4,417,262
May 27, 2026	33.92	35.98	33.57	35.11	34.81	2.84%	8,786,796
May 26, 2026	34.65	34.82	33.55	34.14	33.85	-1.76%	4,294,579
May 25, 2026	33.01	35.85	32.82	34.75	34.45	5.91%	6,435,268
May 22, 2026	31.86	33.09	31.86	32.81	32.53	3.73%	3,446,038
May 21, 2026	33.60	34.00	31.42	31.63	31.36	-5.36%	4,010,753
May 20, 2026	32.66	33.49	32.53	33.42	33.13	1.43%	2,994,646
May 19, 2026	32.91	33.33	32.22	32.95	32.67	0.80%	2,824,435
May 18, 2026	33.12	33.28	32.30	32.69	32.41	-0.70%	2,789,919
May 15, 2026	33.63	33.76	32.71	32.92	32.64	-2.26%	3,859,274
May 14, 2026	33.63	34.25	32.62	33.68	33.39	1.38%	4,736,283
May 13, 2026	31.46	33.84	31.27	33.22	32.94	5.43%	4,120,647
May 12, 2026	32.49	32.49	31.42	31.51	31.24	-2.87%	3,179,339
May 11, 2026	32.51	32.80	32.25	32.44	32.16	-0.22%	3,172,509
May 8, 2026	32.59	33.17	32.18	32.51	32.23	0.18%	2,618,912
May 7, 2026	32.72	32.79	32.37	32.45	32.17	-0.12%	2,839,913
May 6, 2026	32.71	33.01	32.31	32.49	32.21	-0.03%	3,670,792
Apr 30, 2026	31.50	32.81	31.50	32.50	32.22	2.36%	3,521,819
Apr 29, 2026	31.12	32.23	30.78	31.75	31.48	2.12%	2,965,275
Apr 28, 2026	31.68	31.86	30.82	31.09	30.82	-2.17%	2,400,972
Apr 27, 2026	31.60	32.14	31.49	31.78	31.51	1.31%	2,049,382
Apr 24, 2026	31.77	32.22	31.30	31.37	31.10	-1.78%	2,396,848
Apr 23, 2026	33.20	33.37	31.68	31.94	31.67	-3.85%	3,607,708
Apr 22, 2026	32.47	33.48	32.47	33.22	32.94	1.59%	2,530,281
Apr 21, 2026	31.93	33.06	31.38	32.70	32.42	1.62%	3,365,194
Apr 20, 2026	31.90	32.58	30.88	32.18	31.91	-5.21%	7,664,930
Apr 17, 2026	34.20	34.23	33.58	33.95	33.66	-0.44%	2,259,771
Apr 16, 2026	33.67	34.19	33.55	34.10	33.81	1.28%	1,765,570
Apr 15, 2026	34.30	34.40	33.57	33.67	33.38	-1.00%	2,165,136
Apr 14, 2026	34.06	34.39	33.73	34.01	33.72	1.40%	2,587,625
Apr 13, 2026	33.55	34.09	33.28	33.54	33.25	-1.03%	1,982,868
Apr 10, 2026	33.88	34.36	33.60	33.89	33.60	0.65%	2,886,681
Apr 9, 2026	33.16	34.11	32.81	33.67	33.38	0.39%	3,147,367
Apr 8, 2026	31.90	33.60	31.90	33.54	33.25	8.19%	3,357,022
Apr 7, 2026	31.02	31.69	30.90	31.00	30.74	0.32%	1,630,834
Apr 3, 2026	30.51	31.45	30.51	30.90	30.64	1.25%	1,100,106
Apr 2, 2026	31.18	31.29	30.40	30.52	30.26	-2.21%	1,082,827
Apr 1, 2026	31.16	31.45	30.80	31.21	30.94	2.66%	2,277,866
Mar 31, 2026	30.87	31.35	30.36	30.40	30.14	-1.94%	2,099,577
Mar 30, 2026	30.13	31.18	30.13	31.00	30.74	0.78%	1,619,864
Mar 27, 2026	30.46	31.24	30.21	30.76	30.50	0.23%	1,423,564
Mar 26, 2026	31.28	31.53	30.55	30.69	30.43	-1.98%	1,658,414
Mar 25, 2026	30.57	31.51	30.57	31.31	31.04	2.89%	1,566,575
Mar 24, 2026	30.27	30.45	29.69	30.43	30.17	2.77%	2,163,808
Mar 23, 2026	30.53	30.87	29.10	29.61	29.36	-5.10%	2,699,690
Mar 20, 2026	31.74	32.16	31.20	31.20	30.93	-1.08%	1,811,476
Mar 19, 2026	32.95	33.18	31.33	31.54	31.27	-5.57%	3,762,244
Mar 18, 2026	33.34	33.60	33.01	33.40	33.11	0.15%	1,154,021
Mar 17, 2026	34.19	34.19	33.35	33.35	33.07	-1.77%	1,319,648
Mar 16, 2026	33.99	34.05	33.48	33.95	33.66	0.06%	1,378,362