SHA:688251 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	24.85	25.33	23.89	24.85	24.85	1.18%	2,336,232
Jun 4, 2026	25.05	25.16	24.29	24.56	24.56	-1.96%	1,851,122
Jun 3, 2026	25.30	25.38	24.66	25.05	25.05	-1.03%	2,063,966
Jun 2, 2026	25.62	25.96	24.95	25.31	25.31	-1.48%	2,093,763
Jun 1, 2026	25.51	26.39	25.17	25.69	25.69	1.14%	2,711,766
May 29, 2026	26.70	26.85	25.20	25.40	25.40	-4.51%	2,771,277
May 28, 2026	26.43	26.96	25.80	26.60	26.60	0.95%	3,191,403
May 27, 2026	27.23	27.52	26.05	26.35	26.35	-3.48%	2,746,848
May 26, 2026	28.01	28.40	26.90	27.30	27.30	-2.67%	2,940,817
May 25, 2026	29.79	29.79	27.50	28.05	28.05	-3.61%	3,605,354
May 22, 2026	28.52	29.45	27.91	29.10	29.10	2.36%	2,474,592
May 21, 2026	29.01	29.90	28.39	28.43	28.43	-2.74%	3,400,400
May 20, 2026	29.60	29.70	28.81	29.23	29.23	-1.35%	2,142,934
May 19, 2026	29.94	29.96	28.99	29.63	29.63	0.10%	2,839,958
May 18, 2026	29.30	29.84	28.70	29.60	29.60	1.13%	1,945,306
May 15, 2026	29.69	30.79	29.21	29.27	29.27	-0.71%	3,218,048
May 14, 2026	30.02	30.33	29.32	29.48	29.48	-1.24%	2,814,788
May 13, 2026	30.00	30.65	29.69	29.85	29.85	-2.07%	2,935,157
May 12, 2026	31.20	31.20	29.88	30.48	30.48	-1.84%	3,663,414
May 11, 2026	31.40	32.26	31.00	31.05	31.05	-0.89%	2,778,386
May 8, 2026	30.60	32.99	30.55	31.33	31.33	1.56%	4,441,110
May 7, 2026	31.01	32.59	30.51	30.85	30.85	-1.34%	2,702,468
May 6, 2026	31.43	31.79	31.00	31.27	31.27	-0.64%	3,335,712
Apr 30, 2026	30.61	31.88	30.10	31.47	31.47	2.81%	3,534,079
Apr 29, 2026	32.19	32.35	30.00	30.61	30.61	-6.39%	4,459,730
Apr 28, 2026	33.80	33.80	31.08	32.70	32.70	-5.22%	5,296,051
Apr 27, 2026	32.77	35.30	32.77	34.50	34.50	5.38%	6,495,865
Apr 24, 2026	32.20	33.30	31.81	32.74	32.74	0.71%	2,435,647
Apr 23, 2026	33.18	33.23	31.58	32.51	32.51	-2.02%	3,588,461
Apr 22, 2026	33.50	33.82	32.92	33.18	33.18	-2.18%	2,557,107
Apr 21, 2026	35.20	35.20	33.00	33.92	33.92	-3.55%	4,165,396
Apr 20, 2026	35.65	36.15	35.17	35.17	35.17	-1.21%	2,889,806
Apr 17, 2026	36.05	36.05	34.90	35.60	35.60	-1.11%	2,088,199
Apr 16, 2026	36.66	36.70	35.15	36.00	36.00	-1.80%	3,884,286
Apr 15, 2026	34.81	37.30	34.70	36.66	36.66	4.68%	4,884,771
Apr 14, 2026	35.45	35.62	34.64	35.02	35.02	-1.07%	2,058,821
Apr 13, 2026	36.15	36.15	34.42	35.40	35.40	-2.26%	3,279,880
Apr 10, 2026	35.54	36.65	34.96	36.22	36.22	2.32%	2,867,435
Apr 9, 2026	36.11	36.34	34.44	35.40	35.40	-1.67%	3,474,116
Apr 8, 2026	35.35	37.49	35.35	36.00	36.00	2.77%	3,368,268
Apr 7, 2026	34.55	35.70	34.55	35.03	35.03	-0.14%	1,916,355
Apr 3, 2026	35.53	36.00	34.05	35.08	35.08	-1.27%	2,841,026
Apr 2, 2026	35.95	36.38	34.08	35.53	35.53	-1.85%	3,644,801
Apr 1, 2026	37.00	37.25	35.56	36.20	36.20	-1.39%	2,551,226
Mar 31, 2026	38.50	38.78	36.57	36.71	36.71	-3.80%	3,711,969
Mar 30, 2026	35.80	38.18	35.28	38.16	38.16	4.84%	4,241,716
Mar 27, 2026	35.00	37.38	34.81	36.40	36.40	3.85%	3,992,718
Mar 26, 2026	36.22	36.86	34.82	35.05	35.05	-4.16%	2,840,049
Mar 25, 2026	36.47	37.17	36.00	36.57	36.57	0.47%	3,470,688
Mar 24, 2026	36.02	36.40	34.14	36.40	36.40	4.00%	3,241,192