SHA:688218 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.28	47.50	41.58	46.43	46.43	9.50%	9,928,339
May 27, 2026	44.78	45.00	40.20	42.40	42.40	-5.06%	8,026,062
May 26, 2026	45.10	45.35	43.80	44.66	44.66	-0.42%	3,727,470
May 25, 2026	43.90	44.96	42.64	44.85	44.85	2.16%	6,879,324
May 22, 2026	44.14	45.87	42.79	43.90	43.90	0.87%	7,458,019
May 21, 2026	45.30	45.70	42.81	43.52	43.52	-4.71%	8,883,286
May 20, 2026	43.63	47.20	43.51	45.67	45.67	2.22%	8,293,913
May 19, 2026	43.80	45.00	41.66	44.68	44.68	2.08%	8,836,104
May 18, 2026	41.90	43.85	41.45	43.77	43.77	2.65%	7,133,488
May 15, 2026	41.62	43.58	41.02	42.64	42.64	1.94%	7,176,224
May 14, 2026	41.12	42.56	40.50	41.83	41.83	0.72%	5,129,000
May 13, 2026	41.44	41.68	38.81	41.53	41.53	0.17%	7,720,230
May 12, 2026	40.74	41.88	40.00	41.46	41.46	2.88%	8,459,952
May 11, 2026	40.80	41.28	38.86	40.30	40.30	2.52%	6,503,901
May 8, 2026	38.72	40.59	38.50	39.31	39.31	1.08%	6,192,784
May 7, 2026	38.44	39.28	37.41	38.89	38.89	1.17%	7,289,547
May 6, 2026	34.09	39.31	34.09	38.44	38.44	13.06%	9,431,426
Apr 30, 2026	31.86	34.85	31.48	34.00	34.00	6.25%	9,424,790
Apr 29, 2026	31.11	32.30	30.89	32.00	32.00	3.06%	6,707,695
Apr 28, 2026	30.61	32.04	30.11	31.05	31.05	1.44%	5,655,920
Apr 27, 2026	31.03	31.19	29.80	30.61	30.61	0.33%	6,652,982
Apr 24, 2026	29.93	30.90	29.82	30.51	30.51	1.63%	6,042,991
Apr 23, 2026	30.09	30.28	29.50	30.02	30.02	0.30%	6,827,221
Apr 22, 2026	28.70	30.25	28.38	29.93	29.93	3.78%	9,454,059
Apr 21, 2026	28.11	29.00	27.35	28.84	28.84	2.52%	12,360,080
Apr 20, 2026	24.66	28.96	24.55	28.13	28.13	15.62%	16,354,857
Apr 17, 2026	24.00	24.49	23.67	24.33	24.33	0.95%	3,451,603
Apr 16, 2026	23.78	24.24	23.40	24.10	24.10	1.30%	3,191,076
Apr 15, 2026	23.72	23.95	23.43	23.79	23.79	0.63%	2,044,587
Apr 14, 2026	23.72	23.99	23.40	23.64	23.64	0.13%	2,189,177
Apr 13, 2026	23.90	24.15	23.52	23.61	23.61	-1.38%	2,211,053
Apr 10, 2026	24.20	24.35	23.88	23.94	23.94	0.80%	2,913,456
Apr 9, 2026	24.26	24.76	23.50	23.75	23.75	-3.06%	4,374,726
Apr 8, 2026	23.88	24.55	23.61	24.50	24.50	4.66%	3,549,788
Apr 7, 2026	23.56	24.25	23.25	23.41	23.41	-1.31%	2,941,398
Apr 3, 2026	24.46	24.46	23.30	23.72	23.72	-2.63%	3,725,326
Apr 2, 2026	24.21	24.75	23.92	24.36	24.36	-0.04%	3,749,476
Apr 1, 2026	24.40	24.69	23.95	24.37	24.37	1.33%	3,374,120
Mar 31, 2026	23.86	24.52	23.68	24.05	24.05	0.12%	4,760,559
Mar 30, 2026	23.80	24.22	23.40	24.02	24.02	-0.70%	3,536,122
Mar 27, 2026	23.70	24.19	23.21	24.19	24.19	1.90%	3,759,209
Mar 26, 2026	25.05	25.05	23.63	23.74	23.74	-5.23%	6,962,271
Mar 25, 2026	23.69	25.17	23.69	25.05	25.05	5.74%	6,647,139
Mar 24, 2026	23.17	23.83	22.85	23.69	23.69	2.60%	4,953,193
Mar 23, 2026	22.95	23.96	22.60	23.09	23.09	-1.49%	6,574,013
Mar 20, 2026	23.62	24.19	23.21	23.44	23.44	-0.72%	6,061,348
Mar 19, 2026	22.99	23.93	22.90	23.61	23.61	1.64%	5,423,630
Mar 18, 2026	23.03	23.48	22.68	23.23	23.23	1.18%	4,279,755
Mar 17, 2026	22.22	23.62	22.10	22.96	22.96	4.08%	9,490,321
Mar 16, 2026	22.11	22.40	21.83	22.06	22.06	-0.90%	3,218,357