SHA:688197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.18	36.18	34.36	34.85	34.85	-3.44%	1,346,390
Jun 1, 2026	36.45	37.94	35.70	36.09	36.09	-1.34%	1,734,326
May 29, 2026	37.34	37.50	35.51	36.58	36.58	-1.05%	1,679,041
May 28, 2026	38.00	38.50	36.70	36.97	36.97	-2.71%	1,417,331
May 27, 2026	38.87	38.87	36.98	38.00	38.00	-1.94%	1,908,140
May 26, 2026	40.39	40.39	38.11	38.75	38.75	-2.61%	1,249,324
May 25, 2026	40.16	41.26	38.99	39.79	39.79	-1.39%	1,464,140
May 22, 2026	42.67	43.77	39.23	40.35	40.35	-5.44%	2,506,586
May 21, 2026	42.13	44.30	42.13	42.67	42.67	0.73%	2,237,696
May 20, 2026	42.10	43.45	41.65	42.36	42.36	0.31%	1,935,371
May 19, 2026	41.30	42.43	40.84	42.23	42.23	2.25%	1,405,329
May 18, 2026	41.75	42.50	40.50	41.30	41.30	-1.05%	1,577,885
May 15, 2026	41.88	42.66	41.52	41.74	41.74	0.07%	1,510,403
May 14, 2026	41.90	43.43	41.70	41.71	41.71	-1.39%	1,635,377
May 13, 2026	42.96	43.25	41.66	42.30	42.30	-1.49%	1,387,026
May 12, 2026	43.44	43.90	42.55	42.94	42.94	-1.94%	1,737,006
May 11, 2026	41.99	44.92	41.22	43.79	43.79	5.16%	2,861,208
May 8, 2026	41.46	42.07	40.68	41.64	41.64	-0.50%	1,110,719
May 7, 2026	41.49	42.27	41.17	41.85	41.85	1.65%	1,278,259
May 6, 2026	41.00	41.95	40.37	41.17	41.17	0.78%	1,845,138
Apr 30, 2026	40.11	41.82	39.93	40.85	40.85	0.62%	1,855,412
Apr 29, 2026	40.00	41.48	39.63	40.60	40.60	0.97%	1,539,611
Apr 28, 2026	38.82	40.79	38.39	40.21	40.21	3.26%	2,341,330
Apr 27, 2026	37.58	39.41	37.58	38.94	38.94	1.94%	1,288,540
Apr 24, 2026	38.10	38.87	37.31	38.20	38.20	-1.06%	1,256,567
Apr 23, 2026	39.40	40.30	38.24	38.61	38.61	-3.45%	1,380,929
Apr 22, 2026	39.14	40.52	38.92	39.99	39.99	1.34%	1,468,371
Apr 21, 2026	41.73	41.95	39.40	39.46	39.46	-5.94%	2,147,879
Apr 20, 2026	42.54	46.25	41.53	41.95	41.95	1.57%	3,396,699
Apr 17, 2026	41.73	41.94	40.67	41.30	41.30	-1.81%	1,474,785
Apr 16, 2026	41.94	42.80	41.03	42.06	42.06	0.65%	1,828,644
Apr 15, 2026	41.00	42.19	39.56	41.79	41.79	3.31%	2,664,984
Apr 14, 2026	40.79	40.79	39.60	40.45	40.45	1.13%	1,241,594
Apr 13, 2026	39.55	40.61	38.70	40.00	40.00	1.55%	1,213,288
Apr 10, 2026	39.53	40.58	39.11	39.39	39.39	-0.38%	1,237,283
Apr 9, 2026	40.31	41.18	39.40	39.54	39.54	-2.75%	1,430,549
Apr 8, 2026	40.00	40.88	39.68	40.66	40.66	2.91%	1,839,895
Apr 7, 2026	40.70	40.98	38.95	39.51	39.51	-2.92%	1,904,222
Apr 3, 2026	42.88	42.97	39.82	40.70	40.70	-4.44%	2,305,762
Apr 2, 2026	43.00	43.11	41.59	42.59	42.59	2.40%	3,284,456
Apr 1, 2026	39.14	42.17	38.73	41.59	41.59	7.80%	2,934,003
Mar 31, 2026	38.16	39.55	38.16	38.58	38.58	0.05%	1,162,709
Mar 30, 2026	38.81	39.26	37.91	38.56	38.56	-0.67%	1,700,752
Mar 27, 2026	34.96	39.49	34.43	38.82	38.82	10.72%	3,010,428
Mar 26, 2026	36.00	36.94	34.89	35.06	35.06	-2.61%	1,110,539
Mar 25, 2026	35.64	36.97	35.48	36.00	36.00	1.01%	1,129,273
Mar 24, 2026	34.31	35.84	34.31	35.64	35.64	5.01%	1,424,806
Mar 23, 2026	35.06	35.91	33.63	33.94	33.94	-7.32%	2,432,620
Mar 20, 2026	40.14	40.14	36.42	36.62	36.62	-7.03%	2,500,659
Mar 19, 2026	40.22	41.45	39.30	39.39	39.39	-3.27%	1,483,388