SHA:688208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	30.23	31.48	29.34	30.87	30.87	2.15%	23,986,660
Jun 1, 2026	30.57	31.42	30.10	30.22	30.22	-0.30%	23,589,830
May 29, 2026	34.50	34.80	30.06	30.31	30.31	-11.63%	35,850,340
May 28, 2026	36.17	36.17	33.51	34.30	34.30	-5.09%	26,115,650
May 27, 2026	37.65	38.50	35.92	36.14	36.14	-4.62%	18,433,570
May 26, 2026	38.31	38.77	36.98	37.89	37.89	-1.89%	17,576,150
May 25, 2026	39.86	40.37	38.25	38.62	38.62	-3.23%	20,650,790
May 22, 2026	40.10	40.85	39.42	39.91	39.91	0.86%	15,893,140
May 21, 2026	40.46	42.15	39.44	39.57	39.57	-1.71%	22,343,420
May 20, 2026	39.85	40.35	39.63	40.26	40.26	-0.22%	12,420,190
May 19, 2026	39.97	40.45	38.15	40.35	40.35	0.98%	20,533,090
May 18, 2026	38.62	41.42	38.62	39.96	39.96	4.06%	24,682,950
May 15, 2026	38.09	39.65	36.50	38.40	38.40	1.05%	20,372,860
May 14, 2026	38.66	39.20	38.00	38.50	38.00	-	20,080,570
May 13, 2026	39.20	39.90	37.97	38.50	38.00	-0.05%	21,593,210
May 12, 2026	37.50	39.20	37.50	38.52	38.02	3.55%	31,728,540
May 11, 2026	36.50	39.35	36.50	37.20	36.72	8.77%	38,101,530
May 8, 2026	34.36	34.73	33.95	34.20	33.76	-0.73%	9,223,203
May 7, 2026	34.81	34.95	33.97	34.45	34.00	-0.43%	10,419,330
May 6, 2026	34.25	35.72	34.20	34.60	34.15	2.16%	15,879,000
Apr 30, 2026	34.13	34.45	33.79	33.87	33.43	-0.82%	7,429,509
Apr 29, 2026	33.49	34.48	33.23	34.15	33.71	1.64%	9,318,737
Apr 28, 2026	35.00	35.23	33.30	33.60	33.16	-4.27%	13,233,590
Apr 27, 2026	35.95	35.99	35.09	35.10	34.64	-2.26%	9,246,682
Apr 24, 2026	36.23	36.49	35.50	35.91	35.44	-1.24%	8,938,646
Apr 23, 2026	36.18	37.03	36.12	36.36	35.89	-0.11%	11,644,220
Apr 22, 2026	34.32	36.60	34.32	36.40	35.93	5.45%	16,321,420
Apr 21, 2026	34.69	34.87	34.05	34.52	34.07	-0.78%	9,198,533
Apr 20, 2026	36.07	36.20	34.58	34.79	34.34	-4.34%	17,440,800
Apr 17, 2026	36.10	36.87	36.05	36.37	35.90	0.19%	8,230,560
Apr 16, 2026	35.50	36.82	35.35	36.30	35.83	2.89%	10,567,880
Apr 15, 2026	35.89	36.30	35.14	35.28	34.82	-1.01%	7,373,801
Apr 14, 2026	36.58	36.72	35.21	35.64	35.18	-1.14%	9,468,824
Apr 13, 2026	36.48	36.65	35.81	36.05	35.58	-1.31%	10,649,730
Apr 10, 2026	36.82	37.38	36.48	36.53	36.06	0.30%	14,799,490
Apr 9, 2026	34.95	37.17	34.67	36.42	35.95	3.52%	17,244,990
Apr 8, 2026	34.34	35.20	34.17	35.18	34.72	5.33%	14,991,540
Apr 7, 2026	34.34	34.82	33.39	33.40	32.97	-1.62%	6,548,217
Apr 3, 2026	33.80	34.69	33.80	33.95	33.51	-0.06%	6,788,696
Apr 2, 2026	33.55	34.05	33.50	33.97	33.53	0.35%	8,690,115
Apr 1, 2026	32.20	34.10	32.10	33.85	33.41	7.63%	16,878,840
Mar 31, 2026	31.88	32.29	31.37	31.45	31.04	-1.32%	6,204,308
Mar 30, 2026	32.00	32.15	31.60	31.87	31.46	-1.48%	6,375,472
Mar 27, 2026	32.00	32.75	31.89	32.35	31.93	-0.71%	6,179,606
Mar 26, 2026	32.41	33.33	32.31	32.58	32.16	0.15%	7,849,780
Mar 25, 2026	32.16	32.84	32.10	32.53	32.11	2.01%	7,863,230
Mar 24, 2026	32.50	32.66	31.00	31.89	31.48	-0.34%	10,276,120
Mar 23, 2026	32.08	32.96	31.54	32.00	31.58	-1.57%	12,141,180
Mar 20, 2026	32.70	33.16	32.51	32.51	32.09	-0.12%	7,146,094
Mar 19, 2026	32.95	33.40	32.33	32.55	32.13	-2.34%	7,605,674