SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	21.37	21.64	20.63	20.76	20.66	-2.99%	2,827,894
Apr 2, 2026	22.02	22.02	21.25	21.40	21.30	-1.83%	2,297,643
Apr 1, 2026	21.66	21.87	21.52	21.80	21.69	2.11%	1,796,049
Mar 31, 2026	21.59	21.95	21.35	21.35	21.25	-1.75%	1,890,621
Mar 30, 2026	21.86	22.01	21.40	21.73	21.62	-1.50%	2,674,752
Mar 27, 2026	21.54	22.28	21.52	22.06	21.95	1.15%	1,520,331
Mar 26, 2026	22.33	22.39	21.66	21.81	21.70	-2.33%	1,910,689
Mar 25, 2026	22.35	22.75	22.23	22.33	22.22	0.22%	2,294,911
Mar 24, 2026	22.32	22.39	21.90	22.28	22.17	1.55%	2,217,066
Mar 23, 2026	22.80	22.86	21.82	21.94	21.83	-5.02%	3,288,038
Mar 20, 2026	24.26	24.28	23.03	23.10	22.99	-4.15%	2,430,073
Mar 19, 2026	24.33	24.53	23.98	24.10	23.98	-1.87%	2,242,333
Mar 18, 2026	24.20	24.68	24.20	24.56	24.44	1.74%	1,985,172
Mar 17, 2026	24.39	24.58	24.13	24.14	24.02	-0.62%	2,219,442
Mar 16, 2026	24.32	24.42	23.96	24.29	24.17	-0.12%	2,572,071