SHA:688269 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.14	35.60	35.14	35.60	-	0.76%	209,103
Jun 17, 2026	35.34	35.63	34.99	35.33	35.33	-0.03%	1,495,016
Jun 16, 2026	34.41	35.50	34.26	35.34	35.34	1.79%	1,702,576
Jun 15, 2026	34.15	34.75	33.68	34.72	34.72	3.64%	1,473,165
Jun 12, 2026	32.87	33.75	32.80	33.50	33.50	2.76%	1,836,807
Jun 11, 2026	32.45	32.86	31.90	32.60	32.60	1.05%	1,234,540
Jun 10, 2026	32.60	33.08	32.05	32.56	32.26	-1.75%	1,173,361
Jun 9, 2026	33.00	33.50	32.32	33.14	32.83	1.07%	1,331,384
Jun 8, 2026	33.05	34.38	32.11	32.79	32.49	-4.93%	2,060,071
Jun 5, 2026	34.92	35.19	33.54	34.49	34.17	0.64%	1,604,780
Jun 4, 2026	35.40	35.59	33.97	34.27	33.95	-3.74%	2,651,632
Jun 3, 2026	36.67	37.26	35.31	35.60	35.27	-1.87%	2,230,024
Jun 2, 2026	36.71	37.30	35.90	36.28	35.95	-2.71%	1,589,484
Jun 1, 2026	35.60	37.55	35.60	37.29	36.95	3.87%	2,394,696
May 29, 2026	38.88	39.19	35.71	35.90	35.57	-7.21%	3,736,418
May 28, 2026	39.90	39.90	37.75	38.69	38.33	-1.20%	2,497,869
May 27, 2026	41.86	41.86	38.89	39.16	38.80	-6.49%	3,470,864
May 26, 2026	42.80	42.88	40.63	41.88	41.49	-1.18%	2,315,185
May 25, 2026	42.95	42.96	41.78	42.38	41.99	-0.16%	1,889,507
May 22, 2026	39.91	42.86	39.50	42.45	42.06	6.63%	3,076,026
May 21, 2026	41.31	42.20	39.61	39.81	39.44	-3.37%	2,856,774
May 20, 2026	41.10	41.88	40.82	41.20	40.82	-0.89%	1,930,522
May 19, 2026	41.78	41.98	40.80	41.57	41.19	-0.55%	1,857,818
May 18, 2026	42.91	43.13	41.50	41.80	41.41	-2.59%	2,606,407
May 15, 2026	42.48	43.98	42.45	42.91	42.51	0.73%	3,015,655
May 14, 2026	42.06	43.19	41.62	42.60	42.21	1.28%	3,418,278
May 13, 2026	42.61	42.61	41.73	42.06	41.67	-0.38%	1,937,924
May 12, 2026	42.80	42.86	41.69	42.22	41.83	-1.36%	1,740,734
May 11, 2026	42.64	43.10	41.89	42.80	42.41	0.23%	2,160,531
May 8, 2026	42.28	43.24	41.88	42.70	42.31	0.99%	2,756,519
May 7, 2026	41.10	42.37	40.77	42.28	41.89	2.77%	2,405,366
May 6, 2026	40.92	41.54	40.76	41.14	40.76	0.96%	2,644,785
Apr 30, 2026	40.55	41.38	40.53	40.75	40.37	-0.20%	1,852,009
Apr 29, 2026	40.71	41.22	40.32	40.83	40.45	-0.63%	2,143,108
Apr 28, 2026	40.70	41.60	40.53	41.09	40.71	0.10%	2,214,489
Apr 27, 2026	41.69	42.20	40.98	41.05	40.67	-0.39%	3,713,560
Apr 24, 2026	42.53	44.88	41.00	41.21	40.83	5.02%	7,790,889
Apr 23, 2026	39.90	40.01	39.00	39.24	38.88	-1.60%	1,267,405
Apr 22, 2026	39.77	39.98	39.52	39.88	39.51	0.15%	943,489
Apr 21, 2026	39.22	39.90	38.93	39.82	39.45	1.56%	1,229,249
Apr 20, 2026	39.21	39.80	38.75	39.21	38.85	0.33%	1,495,003
Apr 17, 2026	38.76	39.23	38.66	39.08	38.72	0.72%	1,116,015
Apr 16, 2026	37.98	39.21	37.00	38.80	38.44	2.65%	1,518,192
Apr 15, 2026	38.70	38.70	37.68	37.80	37.45	-1.69%	1,420,260
Apr 14, 2026	38.26	38.52	38.00	38.45	38.10	0.92%	1,222,354
Apr 13, 2026	38.15	38.48	37.85	38.10	37.75	-1.06%	919,435
Apr 10, 2026	38.40	39.21	38.36	38.51	38.16	0.76%	1,100,107
Apr 9, 2026	38.20	38.87	37.95	38.22	37.87	-1.55%	1,093,071
Apr 8, 2026	37.99	38.90	37.50	38.82	38.46	4.95%	1,783,779
Apr 7, 2026	36.87	37.36	36.75	36.99	36.65	0.65%	1,106,210