SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	53.00	53.98	51.50	52.17	-	-1.88%	1,897,668
May 27, 2026	56.40	57.50	52.72	53.17	53.17	-5.89%	5,880,114
May 26, 2026	58.00	59.80	54.70	56.50	56.50	-2.37%	9,149,876
May 25, 2026	58.00	59.00	56.82	57.87	57.87	-0.29%	7,063,898
May 22, 2026	52.24	58.25	52.00	58.04	58.04	11.64%	9,224,339
May 21, 2026	60.00	60.00	51.99	51.99	51.99	-10.95%	10,108,289
May 20, 2026	57.46	58.73	56.80	58.38	58.38	2.06%	7,203,391
May 19, 2026	55.00	57.90	54.50	57.20	57.20	4.15%	8,568,574
May 18, 2026	51.86	56.58	50.75	54.92	54.92	7.06%	8,889,394
May 15, 2026	52.80	53.60	50.79	51.30	51.30	-1.84%	6,385,345
May 14, 2026	53.73	53.76	51.80	52.26	52.26	-2.75%	5,219,258
May 13, 2026	51.76	54.97	51.76	53.74	53.74	2.05%	7,536,925
May 12, 2026	52.25	53.69	50.60	52.66	52.66	1.58%	9,233,703
May 11, 2026	53.53	54.60	51.01	51.84	51.84	-2.81%	10,931,927
May 8, 2026	49.34	53.45	49.28	53.34	53.34	5.64%	7,703,218
May 7, 2026	48.57	50.67	47.28	50.49	50.49	4.28%	7,870,684
May 6, 2026	47.79	50.70	47.11	48.42	48.42	5.77%	9,384,297
Apr 30, 2026	43.48	46.75	43.45	45.78	45.78	2.65%	11,295,864
Apr 29, 2026	45.88	46.80	41.57	44.60	44.60	-5.67%	14,783,610
Apr 28, 2026	41.00	47.38	40.23	47.28	47.28	16.45%	15,202,522
Apr 27, 2026	41.25	41.97	40.03	40.60	40.60	0.92%	4,041,215
Apr 24, 2026	42.17	43.21	39.92	40.23	40.23	-6.25%	7,272,147
Apr 23, 2026	42.01	44.87	41.79	42.91	42.91	2.14%	6,592,402
Apr 22, 2026	41.55	42.57	41.15	42.01	42.01	1.11%	5,037,857
Apr 21, 2026	43.50	43.50	41.00	41.55	41.55	-3.62%	7,842,455
Apr 20, 2026	41.89	44.55	41.35	43.11	43.11	4.56%	6,797,279
Apr 17, 2026	40.59	41.94	39.88	41.23	41.23	1.45%	4,111,613
Apr 16, 2026	39.68	41.70	39.68	40.64	40.64	1.93%	4,046,291
Apr 15, 2026	40.18	40.98	39.69	39.87	39.87	-1.34%	3,946,962
Apr 14, 2026	40.71	40.71	39.56	40.41	40.41	-0.44%	4,404,778
Apr 13, 2026	40.87	41.26	39.53	40.59	40.59	-1.00%	5,480,194
Apr 10, 2026	40.48	41.73	40.09	41.00	41.00	0.74%	4,496,365
Apr 9, 2026	40.80	41.14	38.50	40.70	40.70	-0.61%	5,344,134
Apr 8, 2026	38.97	41.59	38.21	40.95	40.95	7.73%	5,810,585
Apr 7, 2026	39.16	39.86	38.00	38.01	38.01	-2.91%	6,718,856
Apr 3, 2026	41.59	42.52	38.94	39.15	39.15	-5.87%	7,543,062
Apr 2, 2026	44.45	44.60	41.10	41.59	41.59	-4.76%	3,588,977
Apr 1, 2026	43.80	45.01	42.85	43.67	43.67	1.06%	4,021,022
Mar 31, 2026	44.00	45.55	42.58	43.21	43.21	-2.92%	4,961,687
Mar 30, 2026	43.39	45.80	43.39	44.51	44.51	1.00%	4,553,717
Mar 27, 2026	44.68	44.68	42.41	44.07	44.07	0.62%	3,680,422
Mar 26, 2026	44.00	45.66	43.44	43.80	43.80	-1.99%	3,885,283
Mar 25, 2026	44.99	46.48	43.86	44.69	44.69	2.48%	5,157,913
Mar 24, 2026	44.01	44.79	41.80	43.61	43.61	0.55%	6,873,197
Mar 23, 2026	47.30	47.51	42.60	43.37	43.37	-9.98%	9,853,624
Mar 20, 2026	49.91	50.68	47.99	48.18	48.18	-1.87%	3,924,183
Mar 19, 2026	49.39	52.00	48.20	49.10	49.10	-1.74%	5,961,142
Mar 18, 2026	47.52	50.47	46.31	49.97	49.97	5.22%	8,131,524
Mar 17, 2026	49.27	50.20	47.23	47.49	47.49	-4.45%	5,691,810
Mar 16, 2026	52.00	52.00	48.58	49.70	49.70	-2.45%	5,604,228