SHA:688181 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	41.44	43.44	40.42	40.50	40.50	-3.57%	12,230,302
May 29, 2026	49.00	49.30	41.65	42.00	42.00	-13.67%	21,769,902
May 28, 2026	44.77	48.65	44.56	48.65	48.65	8.35%	17,267,349
May 27, 2026	48.00	48.00	43.75	44.90	44.90	1.91%	15,939,238
May 26, 2026	43.00	44.40	41.00	44.06	44.06	2.70%	14,834,649
May 25, 2026	41.60	43.89	41.06	42.90	42.90	4.89%	15,094,090
May 22, 2026	40.04	41.57	38.83	40.90	40.90	3.83%	13,396,216
May 21, 2026	42.95	44.98	39.35	39.39	39.39	-1.70%	17,424,004
May 20, 2026	39.28	40.44	39.01	40.07	40.07	0.88%	8,125,539
May 19, 2026	39.01	40.11	38.38	39.72	39.72	0.79%	8,871,187
May 18, 2026	39.95	39.99	38.50	39.41	39.41	-2.33%	11,885,384
May 15, 2026	38.30	40.66	37.93	40.35	40.35	6.58%	14,341,310
May 14, 2026	38.60	39.45	37.86	37.86	37.86	-2.42%	7,448,385
May 13, 2026	37.46	38.93	37.16	38.80	38.80	4.58%	9,539,769
May 12, 2026	37.03	37.48	36.63	37.10	37.10	-0.05%	5,443,315
May 11, 2026	36.84	37.49	36.20	37.12	37.12	2.83%	6,994,882
May 8, 2026	36.10	36.28	35.66	36.10	36.10	-0.77%	4,228,204
May 7, 2026	36.58	36.60	36.00	36.38	36.38	0.55%	4,604,720
May 6, 2026	35.86	36.58	35.86	36.18	36.18	1.71%	6,781,589
Apr 30, 2026	35.58	35.84	34.96	35.57	35.57	-0.20%	5,303,599
Apr 29, 2026	35.28	36.07	35.14	35.64	35.64	-0.39%	4,923,097
Apr 28, 2026	35.90	36.63	35.63	35.78	35.78	-1.08%	6,039,528
Apr 27, 2026	36.10	36.93	35.65	36.17	36.17	0.19%	8,113,302
Apr 24, 2026	36.20	37.80	35.41	36.10	36.10	-2.75%	10,630,800
Apr 23, 2026	36.87	39.28	36.55	37.12	37.12	7.19%	16,088,100
Apr 22, 2026	33.52	34.63	33.45	34.63	34.63	3.47%	5,184,251
Apr 21, 2026	33.35	33.54	32.89	33.47	33.47	0.48%	3,456,858
Apr 20, 2026	33.60	33.70	32.67	33.31	33.31	0.09%	5,035,856
Apr 17, 2026	33.27	33.72	32.77	33.28	33.28	-1.01%	4,051,517
Apr 16, 2026	32.72	33.68	32.52	33.62	33.62	2.75%	2,690,812
Apr 15, 2026	33.18	33.39	32.62	32.72	32.72	-0.79%	2,290,149
Apr 14, 2026	33.29	33.50	32.70	32.98	32.98	0.37%	2,778,388
Apr 13, 2026	33.15	33.43	32.76	32.86	32.86	-1.26%	2,732,239
Apr 10, 2026	33.45	33.72	33.10	33.28	33.28	0.67%	2,410,418
Apr 9, 2026	32.90	33.50	32.52	33.06	33.06	0.43%	3,416,979
Apr 8, 2026	31.60	33.13	31.38	32.92	32.92	6.43%	4,241,663
Apr 7, 2026	30.19	31.38	30.19	30.93	30.93	2.45%	2,855,600
Apr 3, 2026	30.26	30.75	30.12	30.19	30.19	-0.07%	2,025,344
Apr 2, 2026	30.77	31.02	30.00	30.21	30.21	-2.67%	2,432,142
Apr 1, 2026	31.65	31.68	30.64	31.04	31.04	2.44%	2,064,658
Mar 31, 2026	31.30	31.60	30.22	30.30	30.30	-4.27%	2,970,588
Mar 30, 2026	30.90	31.68	30.73	31.65	31.65	0.54%	1,863,259
Mar 27, 2026	30.48	31.62	30.15	31.48	31.48	2.17%	2,232,060
Mar 26, 2026	31.77	31.77	30.28	30.81	30.81	-1.75%	2,073,851
Mar 25, 2026	31.15	31.79	31.10	31.36	31.36	1.72%	2,947,351
Mar 24, 2026	30.00	30.88	29.92	30.83	30.83	4.47%	3,748,905
Mar 23, 2026	31.63	31.95	29.17	29.51	29.51	-9.42%	7,094,131
Mar 20, 2026	33.70	34.00	32.55	32.58	32.58	-2.95%	3,257,563
Mar 19, 2026	34.00	34.38	33.37	33.57	33.57	-2.13%	2,532,825
Mar 18, 2026	33.29	34.35	33.13	34.30	34.30	3.31%	3,119,031