SHA:688199 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	23.43	23.57	23.10	23.51	23.51	2.98%	2,900,347
Mar 24, 2026	22.84	22.89	22.16	22.83	22.83	1.92%	3,060,534
Mar 23, 2026	23.61	23.78	22.21	22.40	22.40	-6.59%	4,456,355
Mar 20, 2026	25.24	25.27	23.92	23.98	23.98	-3.23%	4,003,783
Mar 19, 2026	25.54	25.70	24.64	24.78	24.78	-4.84%	4,178,989
Mar 18, 2026	25.68	26.17	25.51	26.04	26.04	1.68%	2,606,008
Mar 17, 2026	27.01	27.06	25.61	25.61	25.61	-5.04%	3,925,466
Mar 16, 2026	26.71	27.02	26.23	26.97	26.97	0.48%	2,813,784
Mar 13, 2026	26.81	27.65	26.71	26.84	26.84	-0.92%	3,388,449
Mar 12, 2026	27.34	27.57	26.87	27.09	27.09	-1.28%	3,132,091
Mar 11, 2026	27.58	27.91	27.18	27.44	27.44	-0.22%	3,189,778
Mar 10, 2026	26.81	27.52	26.71	27.50	27.50	4.32%	3,673,757
Mar 9, 2026	27.00	27.05	25.77	26.36	26.36	-3.83%	5,495,028
Mar 6, 2026	27.06	27.64	27.02	27.41	27.41	0.37%	3,076,130
Mar 5, 2026	27.52	27.93	27.08	27.31	27.31	0.92%	3,907,977
Mar 4, 2026	26.65	27.81	26.65	27.06	27.06	0.26%	5,167,580