SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.66	18.93	18.45	18.93	-	0.96%	496,218
Jun 17, 2026	18.98	18.99	18.60	18.75	18.75	-0.74%	1,966,772
Jun 16, 2026	19.00	19.00	18.39	18.89	18.89	0.75%	2,555,663
Jun 15, 2026	18.65	19.04	18.55	18.75	18.75	0.64%	2,803,177
Jun 12, 2026	18.51	18.80	18.32	18.63	18.63	1.14%	3,437,867
Jun 11, 2026	18.87	19.25	18.12	18.42	18.42	-3.36%	2,933,272
Jun 10, 2026	19.26	19.46	18.61	19.06	19.06	-1.60%	2,109,582
Jun 9, 2026	19.35	19.55	18.87	19.37	19.37	1.68%	2,512,635
Jun 8, 2026	19.04	19.58	18.91	19.05	19.05	-1.09%	2,816,844
Jun 5, 2026	19.27	19.64	18.96	19.26	19.26	0.63%	2,206,055
Jun 4, 2026	19.82	19.82	19.02	19.14	19.14	-2.40%	2,643,836
Jun 3, 2026	20.27	20.27	19.54	19.61	19.61	-3.21%	2,762,334
Jun 2, 2026	21.37	21.37	20.12	20.26	20.26	-2.17%	2,717,675
Jun 1, 2026	20.29	21.21	19.86	20.71	20.71	5.07%	3,721,639
May 29, 2026	20.60	20.66	19.71	19.71	19.71	-3.05%	2,984,218
May 28, 2026	20.66	20.78	19.90	20.33	20.33	-0.49%	2,788,881
May 27, 2026	21.10	21.54	20.45	20.53	20.43	-3.80%	2,915,103
May 26, 2026	21.91	21.92	21.10	21.34	21.24	-2.11%	2,364,389
May 25, 2026	21.82	22.07	21.58	21.80	21.69	0.14%	2,077,585
May 22, 2026	21.89	22.00	21.50	21.77	21.66	0.14%	2,752,138
May 21, 2026	22.45	22.89	21.68	21.74	21.63	-3.16%	3,406,040
May 20, 2026	22.82	22.96	22.31	22.45	22.34	-2.48%	3,201,373
May 19, 2026	22.50	23.04	22.31	23.02	22.91	2.91%	2,724,548
May 18, 2026	22.02	22.59	21.90	22.37	22.26	1.18%	2,377,438
May 15, 2026	22.17	22.64	21.97	22.11	22.00	-0.67%	2,383,357
May 14, 2026	22.92	23.15	22.26	22.26	22.15	-2.67%	2,469,256
May 13, 2026	22.75	22.98	22.56	22.87	22.76	0.62%	2,155,093
May 12, 2026	23.24	23.27	22.68	22.73	22.62	-2.19%	2,193,404
May 11, 2026	23.11	23.43	22.90	23.24	23.13	0.56%	3,022,151
May 8, 2026	23.10	23.66	23.00	23.11	23.00	0.48%	3,518,670
May 7, 2026	22.75	23.07	22.43	23.00	22.89	2.00%	3,885,925
May 6, 2026	22.26	23.23	22.26	22.55	22.44	1.94%	4,767,719
Apr 30, 2026	22.04	22.32	21.83	22.12	22.01	0.18%	2,216,315
Apr 29, 2026	21.50	22.25	21.50	22.08	21.97	2.99%	2,474,384
Apr 28, 2026	22.05	22.05	21.33	21.44	21.34	-2.63%	2,010,911
Apr 27, 2026	21.66	22.14	21.37	22.02	21.91	1.47%	2,394,558
Apr 24, 2026	21.84	21.96	21.29	21.70	21.59	-1.00%	2,236,918
Apr 23, 2026	22.37	22.58	21.72	21.92	21.81	-1.97%	3,166,586
Apr 22, 2026	22.03	22.42	22.00	22.36	22.25	0.77%	2,699,422
Apr 21, 2026	22.52	22.52	22.03	22.19	22.08	-1.07%	1,724,508
Apr 20, 2026	22.52	22.60	22.30	22.43	22.32	-0.04%	2,151,392
Apr 17, 2026	22.45	22.56	22.25	22.44	22.33	-0.66%	1,702,090
Apr 16, 2026	22.29	22.64	22.15	22.59	22.48	2.03%	2,022,988
Apr 15, 2026	22.27	22.50	22.11	22.14	22.03	-0.58%	2,038,272
Apr 14, 2026	22.30	22.46	22.00	22.27	22.16	1.18%	2,442,391
Apr 13, 2026	21.93	22.13	21.73	22.01	21.90	0.27%	2,112,625
Apr 10, 2026	21.89	22.27	21.87	21.95	21.84	0.83%	2,021,516
Apr 9, 2026	22.29	22.29	21.65	21.77	21.66	-2.60%	1,897,717
Apr 8, 2026	21.60	22.44	21.55	22.35	22.24	5.82%	2,495,922
Apr 7, 2026	20.94	21.33	20.85	21.12	21.02	1.73%	1,919,984