SHA:688180 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.44	35.13	32.72	34.24	34.24	2.18%	20,761,960
May 28, 2026	34.24	34.84	32.98	33.51	33.51	-2.45%	12,695,369
May 27, 2026	35.55	35.55	33.96	34.35	34.35	-2.41%	13,196,500
May 26, 2026	36.05	36.62	34.79	35.20	35.20	-3.48%	14,227,530
May 25, 2026	36.81	37.22	36.08	36.47	36.47	-1.78%	13,807,300
May 22, 2026	39.31	39.51	36.71	37.13	37.13	-5.04%	20,952,476
May 21, 2026	38.27	41.28	38.24	39.10	39.10	1.56%	22,846,353
May 20, 2026	37.96	38.88	37.64	38.50	38.50	2.26%	13,201,774
May 19, 2026	37.74	38.43	37.15	37.65	37.65	-0.32%	10,579,581
May 18, 2026	38.21	38.33	37.36	37.77	37.77	-2.02%	11,443,817
May 15, 2026	39.22	39.47	38.27	38.55	38.55	-1.88%	13,042,536
May 14, 2026	40.23	40.58	39.02	39.29	39.29	-2.34%	13,360,094
May 13, 2026	41.87	41.87	39.70	40.23	40.23	-2.85%	18,899,740
May 12, 2026	42.08	42.80	41.22	41.41	41.41	-1.59%	19,913,331
May 11, 2026	39.47	42.95	39.29	42.08	42.08	6.91%	27,391,917
May 8, 2026	40.55	40.85	39.01	39.36	39.36	-2.81%	14,040,943
May 7, 2026	39.99	40.79	39.91	40.50	40.50	1.58%	12,226,494
May 6, 2026	39.40	40.56	39.35	39.87	39.87	-1.26%	17,400,278
Apr 30, 2026	40.29	41.69	39.82	40.38	40.38	0.20%	14,050,584
Apr 29, 2026	41.49	41.49	40.17	40.30	40.30	-2.56%	14,537,622
Apr 28, 2026	41.50	43.00	40.50	41.36	41.36	1.45%	30,267,090
Apr 27, 2026	39.78	41.02	39.09	40.77	40.77	2.44%	19,144,467
Apr 24, 2026	40.31	40.73	39.24	39.80	39.80	-2.26%	18,865,233
Apr 23, 2026	42.39	42.50	40.62	40.72	40.72	-3.89%	21,729,221
Apr 22, 2026	42.02	43.16	41.97	42.37	42.37	0.12%	13,989,512
Apr 21, 2026	43.56	43.60	41.79	42.32	42.32	-1.99%	23,667,180
Apr 20, 2026	45.04	46.55	43.08	43.18	43.18	-4.13%	35,304,595
Apr 17, 2026	44.35	45.48	43.82	45.04	45.04	1.49%	24,241,538
Apr 16, 2026	43.04	45.37	42.81	44.38	44.38	2.02%	29,481,060
Apr 15, 2026	42.00	44.00	40.58	43.50	43.50	5.33%	32,478,720
Apr 14, 2026	41.43	41.70	40.04	41.30	41.30	-0.65%	23,378,905
Apr 13, 2026	37.90	42.39	37.77	41.57	41.57	9.16%	39,976,770
Apr 10, 2026	38.27	38.87	37.95	38.08	38.08	-1.35%	17,044,260
Apr 9, 2026	39.00	40.10	38.50	38.60	38.60	-1.61%	16,726,850
Apr 8, 2026	39.05	39.95	38.08	39.23	39.23	0.98%	20,581,942
Apr 7, 2026	38.60	39.79	37.20	38.85	38.85	0.15%	20,101,730
Apr 3, 2026	38.03	39.17	37.91	38.79	38.79	-0.18%	21,807,340
Apr 2, 2026	38.25	39.39	37.78	38.86	38.86	1.20%	32,120,150
Apr 1, 2026	35.00	38.49	35.00	38.40	38.40	10.25%	41,323,780
Mar 31, 2026	34.19	35.04	34.10	34.83	34.83	1.87%	16,692,930
Mar 30, 2026	33.27	34.83	33.18	34.19	34.19	1.45%	15,812,640
Mar 27, 2026	32.30	34.30	32.16	33.70	33.70	3.82%	18,695,931
Mar 26, 2026	32.63	33.22	32.27	32.46	32.46	-0.52%	9,103,609
Mar 25, 2026	33.18	33.47	32.44	32.63	32.63	-1.75%	11,724,800
Mar 24, 2026	31.80	33.29	31.80	33.21	33.21	6.14%	17,344,750
Mar 23, 2026	31.97	32.45	30.93	31.29	31.29	-3.43%	13,455,250
Mar 20, 2026	33.32	34.00	32.40	32.40	32.40	-2.76%	15,250,910
Mar 19, 2026	33.00	33.65	32.89	33.32	33.32	-0.12%	12,953,500
Mar 18, 2026	32.50	33.66	32.35	33.36	33.36	2.68%	17,527,789
Mar 17, 2026	31.62	33.36	31.40	32.49	32.49	2.98%	21,992,414