SHA:688178 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.80	34.65	33.51	34.15	34.15	0.92%	1,231,493
May 21, 2026	35.54	36.36	33.66	33.84	33.84	-4.78%	1,688,908
May 20, 2026	35.45	35.69	34.77	35.54	35.54	-0.17%	1,431,227
May 19, 2026	36.90	36.90	34.60	35.60	35.60	-3.39%	2,316,877
May 18, 2026	35.88	37.17	35.80	36.85	36.85	2.28%	1,758,130
May 15, 2026	36.40	37.24	35.80	36.03	36.03	-2.23%	1,872,750
May 14, 2026	37.20	38.32	36.67	36.85	36.85	-0.24%	2,455,941
May 13, 2026	37.30	37.50	36.10	36.94	36.94	0.79%	1,700,155
May 12, 2026	38.00	38.30	36.33	36.65	36.65	-3.55%	2,250,668
May 11, 2026	39.88	39.88	37.60	38.00	38.00	-5.17%	3,781,805
May 8, 2026	36.99	40.58	36.99	40.07	40.07	6.85%	3,326,731
May 7, 2026	38.29	38.70	37.02	37.50	37.50	-1.91%	2,645,497
May 6, 2026	34.78	39.39	34.47	38.23	38.23	13.21%	5,687,696
Apr 30, 2026	34.66	35.77	33.43	33.77	33.77	-4.04%	2,870,497
Apr 29, 2026	33.99	35.45	33.80	35.19	35.19	4.70%	2,845,831
Apr 28, 2026	33.70	33.96	32.68	33.61	33.61	0.06%	1,489,500
Apr 27, 2026	33.61	34.16	32.80	33.59	33.59	1.57%	1,877,109
Apr 24, 2026	32.25	33.71	31.83	33.07	33.07	2.54%	2,644,316
Apr 23, 2026	33.50	33.52	31.81	32.25	32.25	-4.73%	2,037,987
Apr 22, 2026	33.30	33.87	32.57	33.85	33.85	-0.21%	2,270,657
Apr 21, 2026	34.88	34.97	33.01	33.92	33.92	-1.11%	2,219,133
Apr 20, 2026	34.70	35.79	34.02	34.30	34.30	-2.45%	2,347,658
Apr 17, 2026	33.87	35.50	33.10	35.16	35.16	4.96%	3,283,075
Apr 16, 2026	32.04	33.88	30.80	33.50	33.50	6.55%	3,811,845
Apr 15, 2026	30.77	32.88	30.01	31.44	31.44	4.21%	2,876,226
Apr 14, 2026	30.42	30.74	29.29	30.17	30.17	-0.72%	2,512,077
Apr 13, 2026	32.84	32.84	30.10	30.39	30.39	-6.06%	2,780,461
Apr 10, 2026	30.90	32.88	30.10	32.35	32.35	5.31%	2,894,697
Apr 9, 2026	31.20	31.44	30.10	30.72	30.72	-0.78%	1,935,233
Apr 8, 2026	30.53	31.25	30.11	30.96	30.96	2.82%	2,855,366
Apr 7, 2026	31.90	32.16	29.52	30.11	30.11	-5.73%	4,891,887
Apr 3, 2026	32.99	33.16	31.28	31.94	31.94	-2.53%	2,607,057
Apr 2, 2026	31.51	34.87	31.03	32.77	32.77	4.00%	4,446,992
Apr 1, 2026	28.70	32.44	28.70	31.51	31.51	11.74%	4,467,953
Mar 31, 2026	28.95	28.97	27.86	28.20	28.20	-2.66%	1,366,086
Mar 30, 2026	28.87	29.66	28.01	28.97	28.97	-0.10%	1,359,960
Mar 27, 2026	27.50	29.08	27.45	29.00	29.00	4.32%	2,729,208
Mar 26, 2026	28.46	29.11	27.50	27.80	27.80	-1.97%	1,697,150
Mar 25, 2026	27.84	28.68	27.36	28.36	28.36	3.65%	2,626,261
Mar 24, 2026	26.02	27.46	25.00	27.36	27.36	6.05%	2,960,184
Mar 23, 2026	26.84	26.85	25.09	25.80	25.80	-3.91%	2,216,350
Mar 20, 2026	26.51	27.29	26.06	26.85	26.85	1.44%	2,169,106
Mar 19, 2026	26.13	27.28	25.98	26.47	26.47	0.15%	2,106,485
Mar 18, 2026	25.16	26.81	24.87	26.43	26.43	5.05%	1,845,278
Mar 17, 2026	25.95	26.59	25.08	25.16	25.16	-1.87%	1,187,551
Mar 16, 2026	26.34	26.76	25.33	25.64	25.64	-2.66%	1,594,643
Mar 13, 2026	26.83	27.19	26.25	26.34	26.34	-2.05%	1,169,571
Mar 12, 2026	27.40	27.40	26.66	26.89	26.89	-1.43%	1,648,184
Mar 11, 2026	27.35	27.97	27.01	27.28	27.28	0.26%	2,161,933
Mar 10, 2026	26.00	27.99	26.00	27.21	27.21	4.98%	2,364,817