SHA:688191 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	36.51	38.01	35.89	37.03	37.03	1.95%	8,279,456
Jun 16, 2026	32.92	36.87	32.77	36.32	36.32	10.56%	15,156,750
Jun 15, 2026	32.16	34.55	31.78	32.85	32.85	3.53%	8,651,336
Jun 12, 2026	34.50	34.89	31.60	31.73	31.73	-5.45%	7,827,586
Jun 11, 2026	32.00	33.81	32.00	33.56	33.56	3.64%	6,607,296
Jun 10, 2026	34.16	34.40	31.60	32.38	32.38	-4.23%	7,767,899
Jun 9, 2026	35.30	35.80	33.00	33.81	33.81	-1.51%	10,119,607
Jun 8, 2026	35.50	36.67	33.51	34.33	34.33	-5.95%	6,880,582
Jun 5, 2026	36.62	37.24	35.01	36.50	36.50	-0.33%	7,148,746
Jun 4, 2026	36.84	37.47	35.57	36.62	36.62	-1.59%	8,570,534
Jun 3, 2026	34.29	39.06	33.86	37.21	37.21	8.72%	11,494,446
Jun 2, 2026	36.90	37.69	34.16	34.23	34.23	-4.73%	9,543,071
Jun 1, 2026	37.81	38.11	35.71	35.93	35.93	-5.98%	7,902,547
May 29, 2026	39.12	39.76	36.79	38.21	38.21	-2.73%	8,821,696
May 28, 2026	37.86	39.46	36.79	39.29	39.29	3.44%	7,150,128
May 27, 2026	40.29	41.07	37.66	37.98	37.98	-5.89%	8,232,159
May 26, 2026	41.43	42.71	39.07	40.36	40.36	-2.37%	12,809,825
May 25, 2026	41.43	42.14	40.59	41.34	41.34	-0.29%	9,889,456
May 22, 2026	37.31	41.61	37.14	41.46	41.46	11.64%	12,914,073
May 21, 2026	42.86	42.86	37.14	37.14	37.14	-10.95%	14,151,591
May 20, 2026	41.04	41.95	40.57	41.70	41.70	2.06%	10,084,747
May 19, 2026	39.29	41.36	38.93	40.86	40.86	4.15%	11,996,003
May 18, 2026	37.04	40.41	36.25	39.23	39.23	7.06%	12,445,151
May 15, 2026	37.71	38.29	36.28	36.64	36.64	-1.84%	8,939,482
May 14, 2026	38.38	38.40	37.00	37.33	37.33	-2.75%	7,306,960
May 13, 2026	36.97	39.26	36.97	38.39	38.39	2.05%	10,551,694
May 12, 2026	37.32	38.35	36.14	37.61	37.61	1.58%	12,927,183
May 11, 2026	38.24	39.00	36.44	37.03	37.03	-2.81%	15,304,687
May 8, 2026	35.24	38.18	35.20	38.10	38.10	5.64%	10,784,504
May 7, 2026	34.69	36.19	33.77	36.06	36.06	4.28%	11,018,956
May 6, 2026	34.14	36.21	33.65	34.59	34.59	5.77%	13,138,014
Apr 30, 2026	31.06	33.39	31.04	32.70	32.70	2.65%	15,814,203
Apr 29, 2026	32.77	33.43	29.69	31.86	31.86	-5.67%	20,697,053
Apr 28, 2026	29.29	33.84	28.74	33.77	33.77	16.45%	21,283,527
Apr 27, 2026	29.46	29.98	28.59	29.00	29.00	0.92%	5,657,700
Apr 24, 2026	30.12	30.86	28.51	28.74	28.74	-6.25%	10,181,005
Apr 23, 2026	30.01	32.05	29.85	30.65	30.65	2.14%	9,229,362
Apr 22, 2026	29.68	30.41	29.39	30.01	30.01	1.11%	7,052,999
Apr 21, 2026	31.07	31.07	29.29	29.68	29.68	-3.62%	10,979,436
Apr 20, 2026	29.92	31.82	29.54	30.79	30.79	4.56%	9,516,189
Apr 17, 2026	28.99	29.96	28.49	29.45	29.45	1.45%	5,756,257
Apr 16, 2026	28.34	29.79	28.34	29.03	29.03	1.93%	5,664,806
Apr 15, 2026	28.70	29.27	28.35	28.48	28.48	-1.34%	5,525,746
Apr 14, 2026	29.08	29.08	28.26	28.86	28.86	-0.44%	6,166,688
Apr 13, 2026	29.19	29.47	28.24	28.99	28.99	-1.00%	7,672,270
Apr 10, 2026	28.91	29.81	28.64	29.29	29.29	0.74%	6,294,910
Apr 9, 2026	29.14	29.39	27.50	29.07	29.07	-0.61%	7,481,787
Apr 8, 2026	27.84	29.71	27.29	29.25	29.25	7.73%	8,134,818
Apr 7, 2026	27.97	28.47	27.14	27.15	27.15	-2.91%	9,406,397
Apr 3, 2026	29.71	30.37	27.81	27.96	27.96	-5.87%	10,560,286