SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	39.90	39.90	37.75	38.69	38.69	-1.20%	2,497,869
May 27, 2026	41.86	41.86	38.89	39.16	39.16	-6.49%	3,470,864
May 26, 2026	42.80	42.88	40.63	41.88	41.88	-1.18%	2,315,185
May 25, 2026	42.95	42.96	41.78	42.38	42.38	-0.16%	1,889,507
May 22, 2026	39.91	42.86	39.50	42.45	42.45	6.63%	3,076,026
May 21, 2026	41.31	42.20	39.61	39.81	39.81	-3.37%	2,856,774
May 20, 2026	41.10	41.88	40.82	41.20	41.20	-0.89%	1,930,522
May 19, 2026	41.78	41.98	40.80	41.57	41.57	-0.55%	1,857,818
May 18, 2026	42.91	43.13	41.50	41.80	41.80	-2.59%	2,606,407
May 15, 2026	42.48	43.98	42.45	42.91	42.91	0.73%	3,015,655
May 14, 2026	42.06	43.19	41.62	42.60	42.60	1.28%	3,418,278
May 13, 2026	42.61	42.61	41.73	42.06	42.06	-0.38%	1,937,924
May 12, 2026	42.80	42.86	41.69	42.22	42.22	-1.36%	1,740,734
May 11, 2026	42.64	43.10	41.89	42.80	42.80	0.23%	2,160,531
May 8, 2026	42.28	43.24	41.88	42.70	42.70	0.99%	2,756,519
May 7, 2026	41.10	42.37	40.77	42.28	42.28	2.77%	2,405,366
May 6, 2026	40.92	41.54	40.76	41.14	41.14	0.96%	2,644,785
Apr 30, 2026	40.55	41.38	40.53	40.75	40.75	-0.20%	1,852,009
Apr 29, 2026	40.71	41.22	40.32	40.83	40.83	-0.63%	2,143,108
Apr 28, 2026	40.70	41.60	40.53	41.09	41.09	0.10%	2,214,489
Apr 27, 2026	41.69	42.20	40.98	41.05	41.05	-0.39%	3,713,560
Apr 24, 2026	42.53	44.88	41.00	41.21	41.21	5.02%	7,790,889
Apr 23, 2026	39.90	40.01	39.00	39.24	39.24	-1.60%	1,267,405
Apr 22, 2026	39.77	39.98	39.52	39.88	39.88	0.15%	943,489
Apr 21, 2026	39.22	39.90	38.93	39.82	39.82	1.56%	1,229,249
Apr 20, 2026	39.21	39.80	38.75	39.21	39.21	0.33%	1,495,003
Apr 17, 2026	38.76	39.23	38.66	39.08	39.08	0.72%	1,116,015
Apr 16, 2026	37.98	39.21	37.00	38.80	38.80	2.65%	1,518,192
Apr 15, 2026	38.70	38.70	37.68	37.80	37.80	-1.69%	1,420,260
Apr 14, 2026	38.26	38.52	38.00	38.45	38.45	0.92%	1,222,354
Apr 13, 2026	38.15	38.48	37.85	38.10	38.10	-1.06%	919,435
Apr 10, 2026	38.40	39.21	38.36	38.51	38.51	0.76%	1,100,107
Apr 9, 2026	38.20	38.87	37.95	38.22	38.22	-1.55%	1,093,071
Apr 8, 2026	37.99	38.90	37.50	38.82	38.82	4.95%	1,783,779
Apr 7, 2026	36.87	37.36	36.75	36.99	36.99	0.65%	1,106,210
Apr 3, 2026	37.44	37.66	36.71	36.75	36.75	-1.84%	1,153,985
Apr 2, 2026	38.25	38.38	37.24	37.44	37.44	-2.12%	686,605
Apr 1, 2026	38.06	38.38	37.69	38.25	38.25	2.35%	824,425
Mar 31, 2026	38.27	38.60	37.31	37.37	37.37	-2.35%	1,079,608
Mar 30, 2026	37.79	38.55	37.57	38.27	38.27	1.00%	951,054
Mar 27, 2026	36.81	38.26	36.81	37.89	37.89	1.77%	833,656
Mar 26, 2026	38.01	38.78	37.02	37.23	37.23	-2.92%	1,669,690
Mar 25, 2026	37.61	39.05	37.61	38.35	38.35	1.21%	1,226,606
Mar 24, 2026	38.01	38.09	36.90	37.89	37.89	2.43%	1,581,604
Mar 23, 2026	39.83	39.85	36.81	36.99	36.99	-8.69%	2,750,977
Mar 20, 2026	41.56	41.73	40.25	40.51	40.51	-2.13%	1,543,263
Mar 19, 2026	43.00	43.00	41.08	41.39	41.39	-4.54%	1,590,135
Mar 18, 2026	43.47	43.83	42.54	43.36	43.36	0.23%	755,813
Mar 17, 2026	45.27	45.35	43.20	43.26	43.26	-3.46%	1,681,947
Mar 16, 2026	45.27	46.19	43.71	44.81	44.81	-1.02%	1,976,595