SHA:688130 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	25.44	26.42	24.27	24.45	24.45	-3.24%	3,001,367
Jun 11, 2026	23.84	25.53	23.83	25.27	25.27	3.18%	2,767,860
Jun 10, 2026	24.00	25.26	23.66	24.49	24.49	1.58%	2,911,179
Jun 9, 2026	23.67	24.29	22.80	24.11	24.11	4.83%	2,255,718
Jun 8, 2026	22.60	23.93	22.49	23.00	23.00	-5.54%	2,306,340
Jun 5, 2026	24.81	24.94	23.41	24.35	24.35	-0.45%	2,093,065
Jun 4, 2026	25.19	25.19	24.01	24.46	24.46	-2.51%	2,575,414
Jun 3, 2026	24.74	25.39	24.41	25.09	25.09	1.17%	2,219,830
Jun 2, 2026	26.00	26.24	24.68	24.80	24.80	-4.54%	2,265,955
Jun 1, 2026	27.00	27.00	25.81	25.98	25.98	-2.22%	2,680,906
May 29, 2026	27.91	28.60	26.31	26.57	26.57	-5.04%	2,936,861
May 28, 2026	27.76	28.49	27.30	27.98	27.98	0.76%	2,394,095
May 27, 2026	28.00	28.87	27.58	27.77	27.77	-0.29%	2,689,782
May 26, 2026	29.98	29.98	23.88	27.85	27.85	-5.91%	3,791,321
May 25, 2026	28.99	30.02	28.49	29.60	29.60	3.10%	3,512,234
May 22, 2026	27.88	29.07	27.66	28.71	28.71	2.35%	3,504,546
May 21, 2026	30.70	30.96	27.71	28.05	28.05	-8.42%	5,303,181
May 20, 2026	29.74	31.30	29.01	30.63	30.63	2.51%	4,750,865
May 19, 2026	29.29	29.98	28.38	29.88	29.88	1.19%	4,561,784
May 18, 2026	29.19	30.09	28.20	29.53	29.53	-0.77%	6,553,120
May 15, 2026	27.20	31.13	27.20	29.76	29.76	7.83%	8,096,959
May 14, 2026	27.29	28.52	26.54	27.60	27.60	0.99%	3,811,219
May 13, 2026	26.84	27.60	26.35	27.33	27.33	1.33%	2,799,704
May 12, 2026	27.65	27.89	26.79	26.97	26.97	-3.33%	2,893,003
May 11, 2026	27.38	28.48	27.38	27.90	27.90	1.45%	3,214,339
May 8, 2026	27.00	27.84	26.80	27.50	27.50	1.29%	2,951,967
May 7, 2026	26.52	27.79	26.52	27.15	27.15	1.34%	4,017,513
May 6, 2026	26.99	27.66	26.51	26.79	26.79	-1.14%	5,333,530
Apr 30, 2026	25.35	27.16	25.30	27.10	27.10	7.33%	5,261,816
Apr 29, 2026	23.76	26.06	23.55	25.25	25.25	5.91%	4,526,478
Apr 28, 2026	23.62	24.22	23.42	23.84	23.84	-1.32%	2,607,534
Apr 27, 2026	22.90	24.30	22.57	24.16	24.16	5.09%	4,362,453
Apr 24, 2026	21.37	23.80	21.32	22.99	22.99	7.58%	5,230,130
Apr 23, 2026	21.61	21.95	21.26	21.37	21.37	-1.75%	1,386,857
Apr 22, 2026	21.31	21.81	21.19	21.75	21.75	2.06%	1,832,548
Apr 21, 2026	21.39	21.39	21.06	21.31	21.31	-0.37%	1,046,397
Apr 20, 2026	21.50	21.50	21.21	21.39	21.39	0.19%	1,406,456
Apr 17, 2026	21.28	21.52	21.15	21.35	21.35	0.09%	1,347,170
Apr 16, 2026	20.98	21.49	20.84	21.33	21.33	1.81%	1,270,395
Apr 15, 2026	21.35	21.45	20.92	20.95	20.95	-1.32%	1,384,225
Apr 14, 2026	21.53	21.62	21.02	21.23	21.23	0.28%	800,407
Apr 13, 2026	21.15	21.39	20.96	21.17	21.17	0.09%	972,461
Apr 10, 2026	21.08	21.72	21.08	21.15	21.15	0.57%	1,158,345
Apr 9, 2026	21.18	21.52	20.86	21.03	21.03	-1.73%	1,497,958
Apr 8, 2026	20.33	21.40	20.33	21.40	21.40	7.21%	1,453,215
Apr 7, 2026	19.80	20.38	19.75	19.96	19.96	0.81%	1,138,188
Apr 3, 2026	20.03	20.33	19.76	19.80	19.80	-2.41%	1,052,960
Apr 2, 2026	21.05	21.05	20.02	20.29	20.29	-3.15%	953,537
Apr 1, 2026	20.81	21.07	20.61	20.95	20.95	2.80%	815,407
Mar 31, 2026	21.16	21.39	20.38	20.38	20.38	-3.64%	981,426