SHA:688129 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.89	30.89	29.22	30.03	30.03	-3.53%	1,800,884
May 27, 2026	32.50	33.00	30.88	31.13	31.13	-4.36%	1,823,892
May 26, 2026	30.86	32.67	29.92	32.55	32.55	6.48%	2,767,572
May 25, 2026	32.47	32.64	25.69	30.57	30.57	-4.47%	3,066,138
May 22, 2026	30.51	32.88	30.51	32.00	32.00	4.92%	3,126,660
May 21, 2026	29.84	32.67	29.84	30.50	30.50	2.21%	2,420,964
May 20, 2026	28.98	30.12	28.50	29.84	29.84	2.97%	1,775,045
May 19, 2026	29.76	30.20	28.51	28.98	28.98	-2.69%	2,024,758
May 18, 2026	30.88	33.88	29.00	29.78	29.78	-3.50%	2,894,651
May 15, 2026	29.28	31.00	28.89	30.86	30.86	6.56%	2,756,835
May 14, 2026	29.66	29.68	28.62	28.96	28.96	-0.45%	985,018
May 13, 2026	29.58	29.58	28.52	29.09	29.09	-0.03%	1,065,548
May 12, 2026	30.07	30.28	28.29	29.10	29.10	-2.28%	1,210,964
May 11, 2026	29.65	30.20	29.32	29.78	29.78	0.74%	1,429,507
May 8, 2026	29.64	30.59	29.13	29.56	29.56	0.20%	1,305,423
May 7, 2026	29.15	31.24	29.10	29.50	29.50	1.20%	1,469,970
May 6, 2026	29.53	29.88	28.80	29.15	29.15	-0.99%	1,878,821
Apr 30, 2026	30.12	30.65	29.30	29.44	29.44	-3.22%	2,096,768
Apr 29, 2026	29.11	31.36	29.11	30.42	30.42	4.97%	3,000,483
Apr 28, 2026	29.71	29.97	28.46	28.98	28.98	-1.63%	1,887,183
Apr 27, 2026	26.74	29.88	26.74	29.46	29.46	10.17%	4,222,821
Apr 24, 2026	26.10	27.08	25.78	26.74	26.74	1.33%	1,670,875
Apr 23, 2026	26.26	26.48	25.62	26.39	26.39	0.57%	1,570,291
Apr 22, 2026	26.82	27.57	26.14	26.24	26.24	-3.14%	2,152,571
Apr 21, 2026	25.90	28.10	25.58	27.09	27.09	3.83%	3,898,278
Apr 20, 2026	24.30	26.99	23.79	26.09	26.09	7.37%	3,474,786
Apr 17, 2026	23.70	25.10	23.27	24.30	24.30	1.72%	2,057,227
Apr 16, 2026	23.06	23.96	23.06	23.89	23.89	2.97%	915,943
Apr 15, 2026	23.06	23.50	22.91	23.20	23.20	1.09%	1,073,213
Apr 14, 2026	23.69	23.78	22.81	22.95	22.95	-1.88%	1,134,113
Apr 13, 2026	23.70	23.86	23.00	23.39	23.39	-1.31%	937,402
Apr 10, 2026	23.32	23.90	23.22	23.70	23.70	2.11%	916,768
Apr 9, 2026	23.44	23.70	23.02	23.21	23.21	-1.49%	578,723
Apr 8, 2026	23.01	23.78	23.01	23.56	23.56	3.79%	1,184,235
Apr 7, 2026	23.06	23.06	22.27	22.70	22.70	0.62%	799,871
Apr 3, 2026	22.78	22.92	22.30	22.56	22.56	-1.23%	738,763
Apr 2, 2026	23.30	23.70	22.61	22.84	22.84	-1.97%	1,030,628
Apr 1, 2026	23.15	23.60	23.05	23.30	23.30	2.28%	701,572
Mar 31, 2026	23.40	23.76	22.70	22.78	22.78	-2.06%	675,357
Mar 30, 2026	23.10	23.64	22.77	23.26	23.26	-0.34%	810,044
Mar 27, 2026	22.80	23.68	22.80	23.34	23.34	1.26%	632,861
Mar 26, 2026	24.04	24.04	22.84	23.05	23.05	-2.33%	619,461
Mar 25, 2026	22.84	24.28	22.79	23.60	23.60	3.28%	1,576,017
Mar 24, 2026	22.14	22.92	21.97	22.85	22.85	3.86%	1,023,757
Mar 23, 2026	22.41	23.15	21.76	22.00	22.00	-4.06%	2,071,235
Mar 20, 2026	23.51	23.82	22.82	22.93	22.93	-2.01%	1,113,302
Mar 19, 2026	24.64	24.64	23.21	23.40	23.40	-4.57%	959,866
Mar 18, 2026	24.26	24.85	24.22	24.52	24.52	1.07%	864,594
Mar 17, 2026	24.87	24.87	24.11	24.26	24.26	-2.49%	1,643,108
Mar 16, 2026	25.09	25.09	24.26	24.88	24.88	0.44%	1,536,205