SHA:688255 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.80	32.18	29.60	29.87	29.87	-6.89%	3,589,776
May 28, 2026	31.48	32.53	30.90	32.08	32.08	-0.37%	3,426,538
May 27, 2026	33.00	33.68	32.08	32.20	32.20	-3.54%	3,758,290
May 26, 2026	33.63	34.39	32.85	33.38	33.38	-1.24%	4,499,880
May 25, 2026	33.86	34.29	33.31	33.80	33.80	-0.53%	4,608,311
May 22, 2026	33.89	34.36	33.14	33.98	33.98	2.53%	5,200,992
May 21, 2026	35.07	35.87	33.10	33.14	33.14	-5.23%	9,403,009
May 20, 2026	33.97	35.38	33.75	34.97	34.97	1.80%	5,411,065
May 19, 2026	33.99	34.95	33.50	34.35	34.35	2.29%	5,511,290
May 18, 2026	32.49	33.74	32.30	33.58	33.58	2.97%	4,721,943
May 15, 2026	31.54	33.65	31.51	32.61	32.61	4.65%	5,075,073
May 14, 2026	31.80	32.17	31.16	31.16	31.16	-2.20%	2,414,513
May 13, 2026	31.66	31.99	31.50	31.86	31.86	0.03%	1,990,697
May 12, 2026	32.25	32.50	31.63	31.85	31.85	-1.42%	2,271,137
May 11, 2026	32.49	32.69	31.98	32.31	32.31	-	3,185,321
May 8, 2026	31.84	32.88	31.70	32.31	32.31	1.80%	4,077,758
May 7, 2026	30.69	31.87	30.69	31.74	31.74	3.19%	3,026,086
May 6, 2026	30.50	31.08	30.30	30.76	30.76	1.38%	2,639,922
Apr 30, 2026	29.77	30.92	29.70	30.34	30.34	1.91%	2,363,162
Apr 29, 2026	29.77	29.95	29.32	29.77	29.77	0.88%	2,046,418
Apr 28, 2026	29.91	30.58	29.47	29.51	29.51	-2.09%	2,052,249
Apr 27, 2026	29.50	30.28	29.44	30.14	30.14	1.58%	1,791,089
Apr 24, 2026	29.30	29.92	28.77	29.67	29.67	1.57%	2,143,601
Apr 23, 2026	29.90	30.17	28.95	29.21	29.21	-2.80%	2,402,841
Apr 22, 2026	29.46	30.38	29.18	30.05	30.05	1.73%	2,454,069
Apr 21, 2026	29.91	29.91	29.04	29.54	29.54	-0.81%	2,210,292
Apr 20, 2026	30.15	30.16	29.48	29.78	29.78	-1.23%	2,871,188
Apr 17, 2026	29.88	30.41	29.60	30.15	30.15	0.84%	2,327,571
Apr 16, 2026	29.30	30.14	29.23	29.90	29.90	2.61%	2,730,961
Apr 15, 2026	29.40	29.75	28.80	29.14	29.14	2.75%	3,376,465
Apr 14, 2026	28.37	28.42	28.00	28.36	28.36	1.47%	1,104,314
Apr 13, 2026	27.88	28.16	27.78	27.95	27.95	-0.75%	954,832
Apr 10, 2026	28.05	28.69	27.95	28.16	28.16	1.33%	1,634,169
Apr 9, 2026	28.01	28.34	27.71	27.79	27.79	-2.29%	1,369,295
Apr 8, 2026	27.33	28.48	27.33	28.44	28.44	5.96%	1,773,112
Apr 7, 2026	26.57	27.11	26.42	26.84	26.84	0.86%	1,172,960
Apr 3, 2026	27.25	27.25	26.44	26.61	26.61	-1.08%	1,136,808
Apr 2, 2026	27.88	27.88	26.77	26.90	26.90	-2.89%	1,341,644
Apr 1, 2026	27.30	27.80	27.01	27.70	27.70	3.36%	1,830,313
Mar 31, 2026	27.06	27.47	26.71	26.80	26.80	-0.89%	1,592,956
Mar 30, 2026	26.90	27.16	26.55	27.04	27.04	-0.48%	1,217,214
Mar 27, 2026	26.60	27.25	26.10	27.17	27.17	1.61%	1,505,049
Mar 26, 2026	27.08	27.65	26.71	26.74	26.74	-1.18%	2,261,582
Mar 25, 2026	26.69	27.24	26.50	27.06	27.06	1.65%	1,469,032
Mar 24, 2026	26.00	26.65	25.70	26.62	26.62	3.42%	1,836,902
Mar 23, 2026	26.81	27.40	25.50	25.74	25.74	-5.37%	2,780,108
Mar 20, 2026	28.34	28.60	27.03	27.20	27.20	-3.51%	1,560,154
Mar 19, 2026	29.01	29.07	28.07	28.19	28.19	-3.59%	2,107,446
Mar 18, 2026	29.25	29.53	28.86	29.24	29.24	-	1,296,043
Mar 17, 2026	30.09	30.09	29.21	29.24	29.24	-2.04%	1,136,654