SHA:688135 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	40.43	40.43	35.90	36.30	36.30	-10.41%	21,518,160
May 28, 2026	38.15	41.66	37.29	40.52	40.52	5.52%	21,979,590
May 27, 2026	41.50	41.75	38.05	38.40	38.40	-5.21%	21,260,430
May 26, 2026	41.77	42.55	39.50	40.51	40.51	-3.02%	22,806,690
May 25, 2026	39.70	43.00	39.18	41.77	41.77	4.14%	29,211,340
May 22, 2026	39.00	40.21	37.60	40.11	40.11	3.38%	32,294,160
May 21, 2026	44.40	44.68	38.51	38.80	38.80	-13.70%	41,391,730
May 20, 2026	43.00	46.50	41.58	44.96	44.96	2.65%	44,844,570
May 19, 2026	40.00	43.89	38.80	43.80	43.80	11.45%	33,110,250
May 18, 2026	39.10	41.43	37.58	39.30	39.30	-1.06%	25,563,330
May 15, 2026	40.55	42.35	38.44	39.72	39.72	0.58%	33,416,510
May 14, 2026	39.40	42.92	39.40	39.49	39.49	2.84%	37,210,250
May 13, 2026	37.00	38.43	36.74	38.40	38.40	0.92%	15,290,610
May 12, 2026	38.77	38.77	37.46	38.05	38.05	-2.03%	15,215,290
May 11, 2026	39.85	40.43	37.92	38.84	38.84	-0.36%	23,723,600
May 8, 2026	38.11	39.09	37.51	38.98	38.98	0.46%	15,251,720
May 7, 2026	37.78	39.10	37.43	38.80	38.80	2.70%	19,034,730
May 6, 2026	37.69	38.72	37.12	37.78	37.78	2.41%	25,057,420
Apr 30, 2026	35.80	37.30	35.70	36.89	36.89	1.68%	18,485,420
Apr 29, 2026	34.00	37.04	34.00	36.28	36.28	1.20%	18,837,480
Apr 28, 2026	36.77	37.25	35.55	35.85	35.85	-3.58%	15,822,910
Apr 27, 2026	36.49	37.42	36.00	37.18	37.18	2.76%	21,414,910
Apr 24, 2026	36.22	37.13	35.96	36.18	36.18	0.50%	15,090,930
Apr 23, 2026	37.55	37.56	35.66	36.00	36.00	-3.07%	16,628,040
Apr 22, 2026	34.95	37.27	34.95	37.14	37.14	4.86%	22,605,250
Apr 21, 2026	35.60	36.08	34.81	35.42	35.42	-0.73%	15,536,010
Apr 20, 2026	36.98	36.98	35.60	35.68	35.68	-4.42%	21,456,480
Apr 17, 2026	35.45	37.33	34.90	37.33	37.33	5.54%	26,192,770
Apr 16, 2026	34.06	36.75	33.97	35.37	35.37	3.85%	27,465,310
Apr 15, 2026	34.57	35.70	33.38	34.06	34.06	-1.56%	29,901,730
Apr 14, 2026	35.70	36.05	34.00	34.60	34.60	-2.89%	37,585,950
Apr 13, 2026	30.97	35.63	30.50	35.63	35.63	20.01%	39,478,210
Apr 10, 2026	29.47	30.29	29.17	29.69	29.69	2.27%	15,121,880
Apr 9, 2026	27.22	29.59	27.02	29.03	29.03	5.26%	17,813,810
Apr 8, 2026	26.48	27.75	26.27	27.58	27.58	7.90%	8,890,392
Apr 7, 2026	25.12	25.98	25.12	25.56	25.56	1.83%	5,333,787
Apr 3, 2026	25.03	25.49	24.90	25.10	25.10	-0.16%	5,132,326
Apr 2, 2026	26.21	26.35	24.86	25.14	25.14	-4.41%	7,060,649
Apr 1, 2026	26.13	26.59	26.03	26.30	26.30	3.02%	6,471,278
Mar 31, 2026	26.54	26.54	25.49	25.53	25.53	-2.18%	7,257,449
Mar 30, 2026	25.51	26.26	25.25	26.10	26.10	-0.84%	5,759,220
Mar 27, 2026	25.38	26.48	25.21	26.32	26.32	1.70%	6,893,131
Mar 26, 2026	26.70	26.92	25.67	25.88	25.88	-3.50%	10,295,760
Mar 25, 2026	26.87	27.41	26.49	26.82	26.82	-0.19%	12,818,470
Mar 24, 2026	26.90	27.28	25.77	26.87	26.87	2.52%	15,193,260
Mar 23, 2026	27.03	28.54	25.95	26.21	26.21	-6.79%	17,843,550
Mar 20, 2026	29.78	29.88	28.12	28.12	28.12	-3.83%	9,325,474
Mar 19, 2026	29.19	29.81	28.57	29.24	29.24	-2.70%	10,267,840
Mar 18, 2026	28.62	30.33	28.54	30.05	30.05	4.92%	10,935,420
Mar 17, 2026	30.29	30.55	28.63	28.64	28.64	-5.45%	8,179,465