SHA:688199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	26.50	27.98	26.04	27.56	27.56	5.51%	7,974,000
Jun 8, 2026	26.00	27.25	25.90	26.12	26.12	-4.95%	5,787,711
Jun 5, 2026	26.40	28.25	25.55	27.48	27.48	3.27%	8,503,965
Jun 4, 2026	25.66	27.06	25.36	26.61	26.61	3.42%	6,534,004
Jun 3, 2026	25.68	26.57	25.40	25.73	25.73	0.59%	6,009,492
Jun 2, 2026	25.60	26.00	25.00	25.58	25.58	-0.81%	4,862,011
Jun 1, 2026	26.53	26.90	25.60	25.79	25.79	-2.79%	5,196,709
May 29, 2026	28.87	28.93	26.10	26.53	26.53	-8.33%	8,709,891
May 28, 2026	28.51	29.33	28.27	28.94	28.94	0.94%	6,806,735
May 27, 2026	29.99	30.44	28.51	28.67	28.67	-3.79%	7,517,461
May 26, 2026	31.27	31.27	29.30	29.80	29.80	-6.23%	9,380,828
May 25, 2026	30.48	32.50	30.42	31.78	31.78	5.09%	11,002,880
May 22, 2026	29.32	30.49	29.24	30.24	30.24	4.38%	6,274,499
May 21, 2026	30.56	31.25	28.77	28.97	28.97	-5.51%	9,590,379
May 20, 2026	30.00	30.89	29.85	30.66	30.66	1.52%	7,130,459
May 19, 2026	29.77	30.30	29.50	30.20	30.20	0.60%	5,136,289
May 18, 2026	29.43	30.52	28.78	30.02	30.02	1.45%	6,207,570
May 15, 2026	28.98	30.44	28.82	29.59	29.59	2.99%	7,765,432
May 14, 2026	29.70	29.76	28.60	28.73	28.73	-2.77%	4,416,459
May 13, 2026	28.75	29.75	28.43	29.55	29.55	1.44%	4,722,722
May 12, 2026	28.75	29.17	28.40	29.13	29.13	0.73%	4,764,196
May 11, 2026	28.63	29.39	28.42	28.92	28.92	1.76%	6,027,381
May 8, 2026	28.64	28.80	28.28	28.42	28.42	-1.39%	3,247,793
May 7, 2026	27.87	29.00	27.82	28.82	28.82	3.82%	4,980,046
May 6, 2026	27.45	28.24	27.40	27.76	27.76	1.31%	3,915,458
Apr 30, 2026	27.57	27.57	26.88	27.40	27.40	-0.33%	2,844,366
Apr 29, 2026	26.43	27.80	25.88	27.49	27.49	1.81%	6,113,229
Apr 28, 2026	27.49	27.55	26.83	27.00	27.00	-1.75%	3,963,146
Apr 27, 2026	27.55	28.03	27.27	27.48	27.48	-1.54%	5,120,742
Apr 24, 2026	27.70	28.30	27.60	27.91	27.91	0.79%	3,514,216
Apr 23, 2026	28.19	28.35	27.15	27.69	27.69	-1.49%	4,425,042
Apr 22, 2026	28.24	28.40	27.80	28.11	28.11	-0.99%	3,783,287
Apr 21, 2026	27.04	28.49	26.92	28.39	28.39	4.99%	6,770,811
Apr 20, 2026	27.38	27.38	26.82	27.04	27.04	-0.52%	2,858,145
Apr 17, 2026	27.00	27.38	26.92	27.18	27.18	0.30%	2,248,488
Apr 16, 2026	26.66	27.28	26.60	27.10	27.10	0.86%	3,404,626
Apr 15, 2026	26.32	27.26	26.28	26.87	26.87	2.32%	4,672,306
Apr 14, 2026	26.53	26.76	26.14	26.26	26.26	-0.91%	3,190,495
Apr 13, 2026	25.70	26.58	25.70	26.50	26.50	2.36%	3,094,995
Apr 10, 2026	26.04	26.38	25.81	25.89	25.89	-0.61%	2,861,488
Apr 9, 2026	26.00	26.65	25.81	26.05	26.05	-0.50%	3,377,824
Apr 8, 2026	25.50	26.38	25.00	26.18	26.18	5.86%	5,172,932
Apr 7, 2026	24.30	25.00	24.18	24.73	24.73	1.85%	3,194,393
Apr 3, 2026	23.75	24.70	23.75	24.28	24.28	1.72%	3,635,375
Apr 2, 2026	23.99	24.23	23.52	23.87	23.87	-0.95%	2,030,098
Apr 1, 2026	23.87	24.23	23.51	24.10	24.10	3.48%	2,179,293
Mar 31, 2026	23.96	24.22	23.20	23.29	23.29	-3.12%	2,353,403
Mar 30, 2026	23.67	24.20	23.66	24.04	24.04	0.59%	2,175,034
Mar 27, 2026	23.00	24.05	22.88	23.90	23.90	2.31%	2,513,563
Mar 26, 2026	23.56	24.10	23.15	23.36	23.36	-0.64%	2,787,899