SHA:688182 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.70	37.94	34.60	34.97	-	-5.74%	9,123,926
May 28, 2026	35.80	37.55	35.27	37.10	37.10	2.77%	8,965,485
May 27, 2026	37.47	37.98	35.87	36.10	36.10	-2.88%	10,740,020
May 26, 2026	38.28	39.30	36.40	37.17	37.17	-2.26%	13,300,710
May 25, 2026	38.97	39.25	37.08	38.03	38.03	-3.11%	14,662,570
May 22, 2026	38.01	40.36	37.00	39.25	39.25	3.70%	16,284,090
May 21, 2026	44.30	44.40	37.60	37.85	37.85	-15.80%	30,022,630
May 20, 2026	43.69	46.60	42.55	44.95	44.95	2.53%	30,331,500
May 19, 2026	39.20	43.84	39.20	43.84	43.84	20.01%	12,510,970
May 18, 2026	35.87	37.10	35.50	36.53	36.53	1.84%	7,831,224
May 15, 2026	36.68	37.80	35.43	35.87	35.87	-1.73%	9,585,563
May 14, 2026	36.46	38.01	36.20	36.50	36.50	-0.76%	11,526,590
May 13, 2026	35.01	37.22	34.75	36.78	36.78	4.79%	10,639,640
May 12, 2026	35.44	36.07	34.74	35.10	35.10	-1.27%	11,533,800
May 11, 2026	34.30	36.72	34.11	35.55	35.55	6.25%	16,629,940
May 8, 2026	30.46	33.88	30.13	33.46	33.46	9.20%	15,587,070
May 7, 2026	30.75	30.98	29.60	30.64	30.64	-0.33%	10,268,480
May 6, 2026	30.66	31.59	30.48	30.74	30.74	1.25%	9,581,540
Apr 30, 2026	30.56	30.99	29.58	30.36	30.36	-5.24%	10,618,050
Apr 29, 2026	31.75	32.27	31.13	32.04	32.04	1.04%	5,797,330
Apr 28, 2026	31.55	32.30	31.33	31.71	31.71	-0.53%	5,291,558
Apr 27, 2026	32.96	33.07	31.78	31.88	31.88	-1.54%	8,053,659
Apr 24, 2026	31.31	33.15	30.56	32.38	32.38	2.79%	8,793,031
Apr 23, 2026	32.59	32.78	31.23	31.50	31.50	-3.37%	6,117,083
Apr 22, 2026	31.03	32.85	31.01	32.60	32.60	4.45%	8,048,581
Apr 21, 2026	32.38	32.69	31.06	31.21	31.21	-4.59%	8,235,166
Apr 20, 2026	32.18	33.34	31.97	32.71	32.71	1.93%	7,899,381
Apr 17, 2026	30.98	32.50	30.39	32.09	32.09	3.35%	8,392,226
Apr 16, 2026	29.23	31.37	29.18	31.05	31.05	5.94%	8,511,494
Apr 15, 2026	28.79	29.63	28.76	29.31	29.31	1.95%	4,747,091
Apr 14, 2026	28.32	28.78	28.25	28.75	28.75	2.31%	3,730,730
Apr 13, 2026	27.88	28.46	27.74	28.10	28.10	-0.21%	3,287,907
Apr 10, 2026	28.46	28.86	28.15	28.16	28.16	-0.53%	3,569,846
Apr 9, 2026	28.96	28.96	28.22	28.31	28.31	-1.36%	4,141,521
Apr 8, 2026	27.80	28.76	27.80	28.70	28.70	5.44%	4,157,057
Apr 7, 2026	26.89	27.49	26.69	27.22	27.22	1.99%	3,766,068
Apr 3, 2026	26.94	27.16	26.53	26.69	26.69	-0.22%	2,490,804
Apr 2, 2026	26.96	27.28	26.48	26.75	26.75	-0.89%	3,033,130
Apr 1, 2026	27.18	27.47	26.75	26.99	26.99	1.47%	3,795,978
Mar 31, 2026	27.18	27.56	26.57	26.60	26.60	-1.92%	3,302,828
Mar 30, 2026	26.95	27.31	26.61	27.12	27.12	0.33%	2,695,063
Mar 27, 2026	26.21	27.38	26.02	27.03	27.03	2.39%	3,389,561
Mar 26, 2026	26.71	26.87	26.26	26.40	26.40	-1.53%	2,943,516
Mar 25, 2026	26.13	26.87	26.11	26.81	26.81	3.00%	3,713,757
Mar 24, 2026	26.49	26.50	25.05	26.03	26.03	1.05%	5,333,125
Mar 23, 2026	27.11	27.34	25.58	25.76	25.76	-7.20%	7,598,438
Mar 20, 2026	28.50	28.91	27.72	27.76	27.76	-1.84%	3,059,483
Mar 19, 2026	28.59	28.80	28.15	28.28	28.28	-2.48%	2,681,105
Mar 18, 2026	28.80	29.12	28.33	29.00	29.00	2.18%	2,719,175
Mar 17, 2026	29.70	29.70	28.30	28.38	28.38	-3.67%	3,057,952