SHA:688139 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.00	31.00	30.40	30.53	30.53	-1.33%	3,121,886
Jun 2, 2026	31.61	31.64	30.78	30.94	30.94	-2.12%	3,514,614
Jun 1, 2026	31.52	32.00	31.18	31.61	31.61	0.48%	3,680,376
May 29, 2026	32.25	32.36	31.00	31.46	31.46	-2.21%	5,975,942
May 28, 2026	34.00	34.27	31.86	32.17	32.17	-5.44%	8,660,619
May 27, 2026	35.13	35.57	33.66	34.02	34.02	-4.41%	9,140,799
May 26, 2026	37.18	37.44	34.59	35.59	35.59	-4.74%	12,182,720
May 25, 2026	36.51	38.00	36.51	37.36	37.36	1.55%	12,884,210
May 22, 2026	33.32	37.15	33.25	36.79	36.79	10.81%	21,392,160
May 21, 2026	33.34	34.66	33.20	33.20	33.20	-0.15%	5,778,324
May 20, 2026	33.48	33.50	32.40	33.25	33.25	-0.69%	2,892,229
May 19, 2026	33.26	34.04	33.00	33.48	33.48	0.69%	3,223,216
May 18, 2026	33.95	33.95	32.88	33.25	33.25	-2.09%	3,347,444
May 15, 2026	33.29	34.53	33.10	33.96	33.96	1.68%	6,191,232
May 14, 2026	34.00	34.30	33.04	33.40	33.40	-1.47%	4,743,449
May 13, 2026	33.29	34.18	33.23	33.90	33.90	1.07%	3,754,032
May 12, 2026	33.42	33.60	32.97	33.54	33.54	0.15%	3,622,528
May 11, 2026	31.89	33.71	31.74	33.49	33.49	5.22%	5,602,673
May 8, 2026	31.64	32.21	31.58	31.83	31.83	0.66%	2,310,819
May 7, 2026	31.81	31.82	31.31	31.62	31.62	0.19%	2,026,911
May 6, 2026	31.48	31.86	31.39	31.56	31.56	0.51%	2,686,101
Apr 30, 2026	32.70	32.89	31.28	31.40	31.40	-4.00%	4,425,605
Apr 29, 2026	32.95	33.18	32.63	32.71	32.71	-0.73%	2,513,635
Apr 28, 2026	32.80	33.58	32.71	32.95	32.95	0.15%	2,409,247
Apr 27, 2026	33.48	33.95	32.88	32.90	32.90	-2.75%	3,150,309
Apr 24, 2026	33.45	34.30	33.16	33.83	33.83	0.68%	3,641,887
Apr 23, 2026	33.25	33.71	32.91	33.60	33.60	0.87%	3,201,556
Apr 22, 2026	32.92	33.52	32.89	33.31	33.31	0.48%	2,237,328
Apr 21, 2026	32.80	33.86	32.43	33.15	33.15	1.01%	3,901,292
Apr 20, 2026	33.22	33.29	32.65	32.82	32.82	-2.15%	3,626,826
Apr 17, 2026	33.80	33.92	33.36	33.54	33.54	-1.44%	3,531,798
Apr 16, 2026	32.36	34.22	32.16	34.03	34.03	5.00%	6,800,169
Apr 15, 2026	33.24	33.40	32.18	32.41	32.41	-2.53%	5,098,292
Apr 14, 2026	33.24	33.50	32.89	33.25	33.25	0.09%	4,552,168
Apr 13, 2026	31.31	33.59	30.81	33.22	33.22	5.90%	6,785,370
Apr 10, 2026	30.65	31.48	30.65	31.37	31.37	2.68%	2,490,859
Apr 9, 2026	31.41	31.56	30.55	30.55	30.55	-3.26%	2,458,060
Apr 8, 2026	31.38	31.65	31.20	31.58	31.58	2.23%	2,830,777
Apr 7, 2026	31.00	31.20	30.80	30.89	30.89	-0.90%	1,676,382
Apr 3, 2026	31.40	31.60	30.92	31.17	31.17	-0.95%	1,856,059
Apr 2, 2026	32.10	32.47	31.30	31.47	31.47	-2.54%	3,080,299
Apr 1, 2026	31.73	32.58	31.37	32.29	32.29	3.46%	3,694,253
Mar 31, 2026	31.75	31.83	31.19	31.21	31.21	-0.92%	1,775,205
Mar 30, 2026	30.50	32.20	29.80	31.50	31.50	2.77%	5,444,839
Mar 27, 2026	29.92	30.72	29.90	30.65	30.65	1.39%	2,148,248
Mar 26, 2026	30.41	30.78	30.00	30.23	30.23	-0.66%	2,126,019
Mar 25, 2026	30.72	30.94	30.25	30.43	30.43	-0.20%	2,299,961
Mar 24, 2026	30.38	30.62	30.00	30.49	30.49	1.30%	2,318,429
Mar 23, 2026	31.43	31.44	29.82	30.10	30.10	-5.52%	4,839,424
Mar 20, 2026	32.85	33.17	31.86	31.86	31.86	-3.01%	3,255,594