SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	26.02	27.56	26.02	26.93	26.93	2.63%	5,099,032
Jun 22, 2026	26.67	26.67	25.30	26.24	26.24	-1.61%	4,919,055
Jun 18, 2026	26.68	27.19	26.46	26.67	26.67	-	2,710,152
Jun 17, 2026	27.10	27.18	26.80	27.00	26.67	-0.37%	2,310,774
Jun 16, 2026	27.01	27.36	26.33	27.10	26.77	0.07%	3,268,614
Jun 15, 2026	26.95	27.25	26.68	27.08	26.75	0.04%	4,078,940
Jun 12, 2026	26.50	27.07	25.62	27.07	26.74	2.54%	6,813,847
Jun 11, 2026	26.76	26.86	25.77	26.40	26.08	-1.05%	4,251,691
Jun 10, 2026	27.71	27.71	26.58	26.68	26.35	-4.03%	5,685,681
Jun 9, 2026	29.30	29.31	27.70	27.80	27.46	-4.79%	5,363,884
Jun 8, 2026	29.40	30.19	28.77	29.20	28.84	-2.08%	3,951,760
Jun 5, 2026	29.56	30.42	29.20	29.82	29.46	1.57%	3,018,433
Jun 4, 2026	30.64	30.69	29.26	29.36	29.00	-3.83%	4,271,343
Jun 3, 2026	31.00	31.00	30.40	30.53	30.16	-1.33%	3,121,886
Jun 2, 2026	31.61	31.64	30.78	30.94	30.56	-2.12%	3,514,614
Jun 1, 2026	31.52	32.00	31.18	31.61	31.22	0.48%	3,680,376
May 29, 2026	32.25	32.36	31.00	31.46	31.08	-2.21%	5,975,942
May 28, 2026	34.00	34.27	31.86	32.17	31.78	-5.44%	8,660,619
May 27, 2026	35.13	35.57	33.66	34.02	33.60	-4.41%	9,140,799
May 26, 2026	37.18	37.44	34.59	35.59	35.16	-4.74%	12,182,720
May 25, 2026	36.51	38.00	36.51	37.36	36.90	1.55%	12,884,210
May 22, 2026	33.32	37.15	33.25	36.79	36.34	10.81%	21,392,160
May 21, 2026	33.34	34.66	33.20	33.20	32.79	-0.15%	5,778,324
May 20, 2026	33.48	33.50	32.40	33.25	32.84	-0.69%	2,892,229
May 19, 2026	33.26	34.04	33.00	33.48	33.07	0.69%	3,223,216
May 18, 2026	33.95	33.95	32.88	33.25	32.84	-2.09%	3,347,444
May 15, 2026	33.29	34.53	33.10	33.96	33.54	1.68%	6,191,232
May 14, 2026	34.00	34.30	33.04	33.40	32.99	-1.47%	4,743,449
May 13, 2026	33.29	34.18	33.23	33.90	33.49	1.07%	3,754,032
May 12, 2026	33.42	33.60	32.97	33.54	33.13	0.15%	3,622,528
May 11, 2026	31.89	33.71	31.74	33.49	33.08	5.22%	5,602,673
May 8, 2026	31.64	32.21	31.58	31.83	31.44	0.66%	2,310,819
May 7, 2026	31.81	31.82	31.31	31.62	31.23	0.19%	2,026,911
May 6, 2026	31.48	31.86	31.39	31.56	31.17	0.51%	2,686,101
Apr 30, 2026	32.70	32.89	31.28	31.40	31.02	-4.00%	4,425,605
Apr 29, 2026	32.95	33.18	32.63	32.71	32.31	-0.73%	2,513,635
Apr 28, 2026	32.80	33.58	32.71	32.95	32.55	0.15%	2,409,247
Apr 27, 2026	33.48	33.95	32.88	32.90	32.50	-2.75%	3,150,309
Apr 24, 2026	33.45	34.30	33.16	33.83	33.42	0.68%	3,641,887
Apr 23, 2026	33.25	33.71	32.91	33.60	33.19	0.87%	3,201,556
Apr 22, 2026	32.92	33.52	32.89	33.31	32.90	0.48%	2,237,328
Apr 21, 2026	32.80	33.86	32.43	33.15	32.74	1.01%	3,901,292
Apr 20, 2026	33.22	33.29	32.65	32.82	32.42	-2.15%	3,626,826
Apr 17, 2026	33.80	33.92	33.36	33.54	33.13	-1.44%	3,531,798
Apr 16, 2026	32.36	34.22	32.16	34.03	33.61	5.00%	6,800,169
Apr 15, 2026	33.24	33.40	32.18	32.41	32.01	-2.53%	5,098,292
Apr 14, 2026	33.24	33.50	32.89	33.25	32.84	0.09%	4,552,168
Apr 13, 2026	31.31	33.59	30.81	33.22	32.81	5.90%	6,785,370
Apr 10, 2026	30.65	31.48	30.65	31.37	30.99	2.68%	2,490,859
Apr 9, 2026	31.41	31.56	30.55	30.55	30.18	-3.26%	2,458,060