SHA:688153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.85	32.04	29.29	29.48	29.48	-7.44%	9,180,453
May 28, 2026	31.80	32.50	31.24	31.85	31.85	-0.56%	6,412,380
May 27, 2026	33.08	33.73	31.93	32.03	32.03	-2.94%	7,245,940
May 26, 2026	34.15	34.49	32.22	33.00	33.00	-3.34%	6,428,346
May 25, 2026	32.95	34.53	32.53	34.14	34.14	3.80%	7,304,725
May 22, 2026	32.19	33.06	31.87	32.89	32.89	3.10%	6,115,243
May 21, 2026	34.34	34.54	31.82	31.90	31.90	-6.37%	7,036,828
May 20, 2026	33.50	34.30	33.28	34.07	34.07	0.95%	6,043,802
May 19, 2026	32.80	33.85	32.32	33.75	33.75	2.40%	5,814,947
May 18, 2026	33.11	33.64	32.50	32.96	32.96	-0.57%	4,860,808
May 15, 2026	33.76	34.48	32.70	33.15	33.15	-2.04%	7,619,534
May 14, 2026	33.83	34.63	33.12	33.84	33.84	0.71%	8,728,589
May 13, 2026	32.72	33.79	32.06	33.60	33.60	2.10%	6,405,471
May 12, 2026	33.65	33.73	32.68	32.91	32.91	-1.94%	4,827,452
May 11, 2026	33.20	33.96	33.08	33.56	33.56	2.22%	6,276,096
May 8, 2026	32.46	33.48	32.15	32.83	32.83	0.31%	5,901,037
May 7, 2026	31.75	32.83	31.72	32.73	32.73	2.80%	5,481,047
May 6, 2026	32.35	32.98	31.80	31.84	31.84	-0.47%	7,748,577
Apr 30, 2026	30.88	32.39	30.71	31.99	31.99	3.16%	7,698,106
Apr 29, 2026	30.67	31.15	30.40	31.01	31.01	0.03%	5,511,041
Apr 28, 2026	34.10	34.10	30.66	31.00	31.00	-13.21%	13,520,260
Apr 27, 2026	34.53	35.83	34.18	35.72	35.72	4.08%	5,578,190
Apr 24, 2026	34.39	34.85	33.90	34.32	34.32	-0.20%	3,990,692
Apr 23, 2026	34.85	35.49	34.24	34.39	34.39	-1.32%	4,147,081
Apr 22, 2026	33.98	34.97	33.52	34.85	34.85	0.99%	4,835,966
Apr 21, 2026	35.00	35.11	33.93	34.51	34.51	-1.71%	4,891,003
Apr 20, 2026	34.80	35.64	34.74	35.11	35.11	0.86%	4,837,934
Apr 17, 2026	34.17	35.03	34.10	34.81	34.81	0.58%	4,393,366
Apr 16, 2026	34.44	34.72	34.21	34.61	34.61	0.70%	3,570,171
Apr 15, 2026	34.57	35.07	34.15	34.37	34.37	-0.38%	3,274,728
Apr 14, 2026	34.35	34.58	34.04	34.50	34.50	1.86%	3,258,764
Apr 13, 2026	33.79	34.50	33.63	33.87	33.87	-0.24%	3,035,426
Apr 10, 2026	34.27	34.50	33.91	33.95	33.95	0.56%	2,965,313
Apr 9, 2026	33.78	34.15	33.53	33.76	33.76	-1.06%	3,312,367
Apr 8, 2026	33.80	34.18	33.33	34.12	34.12	4.66%	4,439,581
Apr 7, 2026	32.65	33.20	32.43	32.60	32.60	-0.12%	2,110,174
Apr 3, 2026	32.76	33.06	32.33	32.64	32.64	1.05%	2,647,114
Apr 2, 2026	32.83	33.44	31.94	32.30	32.30	-3.50%	3,149,644
Apr 1, 2026	33.48	33.78	33.07	33.47	33.47	1.76%	3,107,613
Mar 31, 2026	33.30	33.99	32.89	32.89	32.89	-2.37%	2,412,130
Mar 30, 2026	33.60	33.87	32.73	33.69	33.69	-0.53%	2,871,213
Mar 27, 2026	32.96	34.25	32.68	33.87	33.87	0.83%	3,133,470
Mar 26, 2026	34.27	34.43	33.41	33.59	33.59	-2.13%	3,420,749
Mar 25, 2026	34.30	35.09	34.18	34.32	34.32	0.12%	3,741,478
Mar 24, 2026	34.64	34.73	33.26	34.28	34.28	1.48%	4,261,087
Mar 23, 2026	35.45	36.30	33.70	33.78	33.78	-5.77%	6,633,103
Mar 20, 2026	35.14	37.72	35.14	35.85	35.85	0.48%	5,792,126
Mar 19, 2026	35.83	36.18	35.44	35.68	35.68	-1.95%	3,218,514
Mar 18, 2026	36.00	36.57	35.82	36.39	36.39	1.51%	2,699,133
Mar 17, 2026	36.46	36.89	35.80	35.85	35.85	-2.02%	2,830,856