SHA:688253 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	52.66	55.00	52.16	53.69	53.69	1.74%	2,923,693
May 11, 2026	51.30	53.39	49.62	52.77	52.77	4.17%	2,715,904
May 8, 2026	51.98	52.81	50.38	50.66	50.66	-2.39%	2,232,682
May 7, 2026	52.53	53.50	51.03	51.90	51.90	-0.19%	2,455,088
May 6, 2026	51.76	53.77	51.07	52.00	52.00	-0.10%	3,211,155
Apr 30, 2026	49.30	52.21	48.62	52.05	52.05	7.85%	4,320,104
Apr 29, 2026	46.00	48.78	45.61	48.26	48.26	3.70%	2,888,026
Apr 28, 2026	44.53	47.78	44.02	46.54	46.54	1.17%	4,604,305
Apr 27, 2026	46.00	46.67	44.50	46.00	46.00	-0.26%	3,508,996
Apr 24, 2026	48.24	48.85	46.00	46.12	46.12	-3.64%	3,293,481
Apr 23, 2026	48.00	48.90	46.80	47.86	47.86	-0.79%	3,560,563
Apr 22, 2026	44.68	49.28	44.68	48.24	48.24	7.97%	4,840,725
Apr 21, 2026	44.88	45.89	43.61	44.68	44.68	-0.29%	2,629,919
Apr 20, 2026	43.24	44.87	42.42	44.81	44.81	3.30%	3,286,170
Apr 17, 2026	41.10	44.06	40.81	43.38	43.38	4.93%	3,392,031
Apr 16, 2026	41.79	42.00	40.50	41.34	41.34	-4.08%	3,751,049
Apr 15, 2026	38.53	43.59	38.52	43.10	43.10	14.11%	6,254,771
Apr 14, 2026	36.70	37.91	36.70	37.77	37.77	2.92%	1,521,388
Apr 13, 2026	35.60	37.20	35.06	36.70	36.70	1.89%	1,821,568
Apr 10, 2026	35.59	36.98	35.31	36.02	36.02	2.88%	1,760,945
Apr 9, 2026	36.07	36.10	34.94	35.01	35.01	-2.97%	1,288,696
Apr 8, 2026	35.30	36.34	35.30	36.08	36.08	2.73%	1,091,020
Apr 7, 2026	35.63	36.40	34.91	35.12	35.12	-0.03%	913,125
Apr 3, 2026	36.34	36.66	35.03	35.13	35.13	-2.61%	1,385,771
Apr 2, 2026	36.80	36.90	35.90	36.07	36.07	-1.90%	1,037,276
Apr 1, 2026	36.75	37.49	36.60	36.77	36.77	2.05%	1,381,348
Mar 31, 2026	36.72	36.98	35.93	36.03	36.03	-1.75%	1,058,413
Mar 30, 2026	35.93	37.93	35.60	36.67	36.67	0.49%	1,789,765
Mar 27, 2026	35.71	36.84	35.71	36.49	36.49	1.28%	1,025,433
Mar 26, 2026	36.94	38.35	35.82	36.03	36.03	-1.72%	1,757,813
Mar 25, 2026	36.90	37.22	35.72	36.66	36.66	0.96%	1,233,798
Mar 24, 2026	35.00	36.38	35.00	36.31	36.31	4.46%	1,934,694
Mar 23, 2026	38.00	38.50	34.50	34.76	34.76	-9.81%	3,419,296
Mar 20, 2026	38.93	40.00	38.51	38.54	38.54	-1.26%	2,028,135
Mar 19, 2026	39.80	40.88	38.92	39.03	39.03	-2.20%	1,898,863
Mar 18, 2026	38.50	39.97	38.50	39.91	39.91	2.99%	1,871,577
Mar 17, 2026	40.20	40.31	38.66	38.75	38.75	-3.25%	1,915,589
Mar 16, 2026	39.03	40.50	38.00	40.05	40.05	2.51%	3,480,550
Mar 13, 2026	37.05	39.77	37.05	39.07	39.07	2.60%	3,481,566
Mar 12, 2026	37.79	38.25	36.75	38.08	38.08	1.90%	2,664,117
Mar 11, 2026	37.41	38.38	37.18	37.37	37.37	0.32%	3,251,323
Mar 10, 2026	34.96	37.37	34.71	37.25	37.25	7.26%	3,657,518
Mar 9, 2026	34.78	35.29	33.77	34.73	34.73	-0.20%	1,373,678
Mar 6, 2026	33.30	34.89	33.30	34.80	34.80	3.45%	1,276,931
Mar 5, 2026	34.18	34.43	33.52	33.64	33.64	0.39%	1,156,574
Mar 4, 2026	34.72	34.72	33.00	33.51	33.51	-3.18%	2,101,025
Mar 3, 2026	35.75	35.90	34.55	34.61	34.61	-3.11%	1,892,259
Mar 2, 2026	36.08	36.32	34.80	35.72	35.72	-1.98%	2,730,113
Feb 27, 2026	36.15	36.78	35.62	36.44	36.44	1.05%	1,190,583
Feb 26, 2026	36.17	36.50	35.91	36.06	36.06	-0.39%	1,249,593