SHA:688265 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.62	35.80	34.45	34.77	34.77	-2.39%	407,870
Jun 1, 2026	35.61	35.97	35.15	35.62	35.62	1.11%	380,869
May 29, 2026	36.08	36.38	35.01	35.23	35.23	-2.36%	487,069
May 28, 2026	36.09	36.56	35.30	36.08	36.08	-0.63%	497,625
May 27, 2026	37.07	37.97	35.66	36.31	36.31	-2.26%	623,896
May 26, 2026	38.32	38.32	36.88	37.15	37.15	-2.49%	527,972
May 25, 2026	38.90	39.36	37.77	38.10	38.10	-1.45%	404,537
May 22, 2026	38.06	39.20	37.83	38.66	38.66	1.07%	291,306
May 21, 2026	38.70	40.30	38.15	38.25	38.25	-1.92%	477,941
May 20, 2026	39.10	39.36	38.43	39.00	39.00	-0.26%	326,893
May 19, 2026	39.50	39.94	38.50	39.10	39.10	-0.46%	457,252
May 18, 2026	39.63	39.63	38.55	39.28	39.28	-0.28%	452,245
May 15, 2026	39.53	40.11	39.13	39.39	39.39	-0.66%	539,429
May 14, 2026	40.12	40.50	39.36	39.65	39.65	-1.37%	551,447
May 13, 2026	40.82	40.82	40.05	40.20	40.20	-1.54%	480,965
May 12, 2026	42.55	42.55	40.80	40.83	40.83	-4.06%	759,688
May 11, 2026	41.60	42.62	40.85	42.56	42.56	2.80%	832,414
May 8, 2026	41.64	41.92	41.16	41.40	41.40	-0.58%	390,374
May 7, 2026	41.28	41.96	41.00	41.64	41.64	0.82%	586,155
May 6, 2026	41.46	42.06	41.06	41.30	41.30	-0.24%	667,492
Apr 30, 2026	41.30	42.06	41.30	41.40	41.40	-0.05%	480,914
Apr 29, 2026	40.64	41.64	40.57	41.42	41.42	1.12%	469,881
Apr 28, 2026	41.09	41.67	40.60	40.96	40.96	-0.34%	689,808
Apr 27, 2026	41.98	41.98	39.58	41.10	41.10	-1.93%	1,060,010
Apr 24, 2026	42.16	42.40	41.60	41.91	41.91	-0.43%	335,367
Apr 23, 2026	43.05	43.22	42.02	42.09	42.09	-2.52%	418,598
Apr 22, 2026	42.28	43.22	42.24	43.18	43.18	1.22%	358,465
Apr 21, 2026	42.99	43.48	42.40	42.66	42.66	-1.02%	407,851
Apr 20, 2026	43.33	43.49	42.54	43.10	43.10	-0.19%	527,773
Apr 17, 2026	43.85	43.85	42.69	43.18	43.18	-1.35%	699,965
Apr 16, 2026	44.36	44.36	43.12	43.77	43.77	-0.05%	519,360
Apr 15, 2026	44.43	44.55	43.10	43.79	43.79	-0.02%	762,262
Apr 14, 2026	43.68	44.75	42.88	43.80	43.80	0.02%	825,790
Apr 13, 2026	44.50	44.93	42.85	43.79	43.79	-1.60%	1,018,353
Apr 10, 2026	43.64	45.46	43.60	44.50	44.50	1.95%	952,871
Apr 9, 2026	43.07	44.66	42.90	43.65	43.65	-1.69%	552,254
Apr 8, 2026	43.79	44.71	43.79	44.40	44.40	2.64%	712,216
Apr 7, 2026	41.92	44.24	41.69	43.26	43.26	2.39%	879,367
Apr 3, 2026	43.77	43.95	42.22	42.25	42.25	-3.93%	694,375
Apr 2, 2026	44.77	44.85	43.28	43.98	43.98	1.17%	1,399,240
Apr 1, 2026	40.30	43.58	40.30	43.47	43.47	5.95%	1,210,200
Mar 31, 2026	41.51	42.95	40.71	41.03	41.03	-0.65%	558,258
Mar 30, 2026	40.41	41.74	40.41	41.30	41.30	0.95%	481,277
Mar 27, 2026	38.88	41.25	38.88	40.91	40.91	3.49%	672,326
Mar 26, 2026	40.02	40.66	39.16	39.53	39.53	-1.22%	538,384
Mar 25, 2026	39.70	40.67	39.70	40.02	40.02	0.38%	603,053
Mar 24, 2026	38.64	40.44	38.64	39.87	39.87	3.37%	942,323
Mar 23, 2026	40.40	40.50	37.80	38.57	38.57	-6.06%	710,833
Mar 20, 2026	42.33	42.88	41.05	41.06	41.06	-2.49%	322,150
Mar 19, 2026	43.20	43.43	42.00	42.11	42.11	-3.24%	388,242