SHA:688108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	20.32	20.86	20.10	20.25	-	-0.69%	9,541,900
Jun 3, 2026	21.28	21.43	20.14	20.39	20.39	-3.91%	19,289,810
Jun 2, 2026	21.69	21.89	20.90	21.22	21.22	-1.71%	19,664,210
Jun 1, 2026	22.75	22.87	21.56	21.59	21.59	-3.18%	43,574,606
May 29, 2026	18.90	22.30	18.57	22.30	22.30	20.02%	57,693,300
May 28, 2026	18.56	18.79	18.13	18.58	18.58	0.49%	9,351,004
May 27, 2026	18.60	19.01	18.40	18.49	18.49	-0.75%	9,614,253
May 26, 2026	19.55	19.65	18.30	18.63	18.63	-4.56%	15,088,590
May 25, 2026	19.99	20.14	19.32	19.52	19.52	-2.84%	13,661,940
May 22, 2026	20.70	21.00	20.00	20.09	20.09	-2.10%	15,855,050
May 21, 2026	20.43	21.86	20.34	20.52	20.52	1.38%	22,340,910
May 20, 2026	20.81	21.00	20.10	20.24	20.24	-3.30%	12,219,880
May 19, 2026	20.47	21.24	20.25	20.93	20.93	3.15%	14,665,100
May 18, 2026	20.54	20.80	19.77	20.29	20.29	-1.74%	17,389,840
May 15, 2026	19.80	21.75	19.51	20.65	20.65	5.90%	29,338,570
May 14, 2026	22.49	22.50	19.29	19.50	19.50	-13.29%	44,126,180
May 13, 2026	21.78	22.58	21.40	22.49	22.49	3.17%	18,910,550
May 12, 2026	22.07	22.15	21.66	21.80	21.80	-1.22%	8,768,005
May 11, 2026	21.87	22.17	21.58	22.07	22.07	0.96%	15,682,800
May 8, 2026	22.25	22.35	21.60	21.86	21.86	-1.49%	12,353,400
May 7, 2026	21.82	22.41	21.73	22.19	22.19	1.88%	13,102,490
May 6, 2026	21.43	22.09	21.43	21.78	21.78	1.59%	12,529,650
Apr 30, 2026	20.88	21.60	20.81	21.44	21.44	2.10%	13,106,050
Apr 29, 2026	21.38	21.77	20.90	21.00	21.00	1.94%	16,394,640
Apr 28, 2026	20.92	21.28	20.49	20.60	20.60	-1.53%	8,760,800
Apr 27, 2026	21.10	21.18	20.36	20.92	20.92	-1.27%	11,159,060
Apr 24, 2026	21.10	21.63	20.87	21.19	21.19	0.47%	10,979,490
Apr 23, 2026	22.00	22.08	20.95	21.09	21.09	-4.05%	12,686,340
Apr 22, 2026	21.15	22.05	21.07	21.98	21.98	3.68%	14,330,610
Apr 21, 2026	21.43	21.45	20.84	21.20	21.20	-1.30%	9,693,750
Apr 20, 2026	21.28	21.87	21.25	21.48	21.48	0.19%	7,791,681
Apr 17, 2026	21.90	22.37	21.43	21.44	21.44	-1.38%	11,872,820
Apr 16, 2026	21.89	21.91	21.56	21.74	21.74	-1.36%	8,720,231
Apr 15, 2026	22.40	22.50	21.79	22.04	22.04	0.50%	12,740,300
Apr 14, 2026	22.24	22.29	21.69	21.93	21.93	-0.54%	9,148,941
Apr 13, 2026	21.87	22.23	21.63	22.05	22.05	0.64%	10,113,330
Apr 10, 2026	21.52	22.43	21.41	21.91	21.91	2.82%	14,334,130
Apr 9, 2026	21.41	21.80	21.21	21.31	21.31	-1.57%	8,627,556
Apr 8, 2026	21.21	21.78	21.12	21.65	21.65	4.09%	11,748,620
Apr 7, 2026	21.08	21.37	20.50	20.80	20.80	-1.33%	9,763,296
Apr 3, 2026	21.80	22.00	21.03	21.08	21.08	-5.39%	14,142,140
Apr 2, 2026	21.57	22.85	21.45	22.28	22.28	1.97%	22,896,570
Apr 1, 2026	20.28	21.93	20.20	21.85	21.85	7.42%	22,788,030
Mar 31, 2026	19.85	21.19	19.85	20.34	20.34	2.42%	15,448,770
Mar 30, 2026	20.04	20.24	19.69	19.86	19.86	-2.17%	7,023,998
Mar 27, 2026	19.40	20.49	19.26	20.30	20.30	2.89%	8,648,017
Mar 26, 2026	20.13	20.35	19.60	19.73	19.73	-2.52%	7,724,648
Mar 25, 2026	20.23	20.63	20.14	20.24	20.24	0.50%	7,201,422
Mar 24, 2026	19.54	20.16	19.45	20.14	20.14	5.33%	10,071,740
Mar 23, 2026	20.00	20.19	19.01	19.12	19.12	-5.91%	10,307,760