SHA:688272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	36.56	36.56	33.36	34.56	34.56	-3.92%	1,510,212
May 27, 2026	35.56	36.26	34.82	35.97	35.97	3.66%	2,028,284
May 26, 2026	38.03	38.03	34.06	34.70	34.70	-9.75%	2,943,552
May 25, 2026	37.97	39.18	37.09	38.45	38.45	2.37%	2,420,698
May 22, 2026	37.36	38.42	36.30	37.56	37.56	1.38%	2,036,720
May 21, 2026	38.50	39.90	36.76	37.05	37.05	-4.71%	2,506,579
May 20, 2026	39.43	39.65	37.83	38.88	38.88	-2.14%	3,428,595
May 19, 2026	41.17	42.49	39.40	39.73	39.73	-3.85%	3,179,909
May 18, 2026	43.57	43.99	40.50	41.32	41.32	-6.30%	4,297,978
May 15, 2026	44.00	46.27	43.21	44.10	44.10	-1.17%	2,655,640
May 14, 2026	47.88	47.98	44.00	44.62	44.62	-4.62%	4,454,717
May 13, 2026	47.01	49.77	46.50	46.78	46.78	-1.45%	4,892,986
May 12, 2026	44.62	48.49	44.39	47.47	47.47	6.34%	4,870,223
May 11, 2026	44.44	45.42	43.36	44.64	44.64	-0.13%	3,516,423
May 8, 2026	42.97	45.20	42.24	44.70	44.70	3.00%	3,558,858
May 7, 2026	41.88	44.76	41.80	43.40	43.40	3.88%	3,387,689
May 6, 2026	42.16	43.77	41.40	41.78	41.78	-0.52%	3,122,982
Apr 30, 2026	40.83	43.20	40.44	42.00	42.00	2.79%	2,785,087
Apr 29, 2026	40.62	41.62	40.41	40.86	40.86	0.17%	1,851,371
Apr 28, 2026	41.38	41.89	40.40	40.79	40.79	-1.43%	2,271,575
Apr 27, 2026	43.28	43.41	41.07	41.38	41.38	-3.88%	3,063,109
Apr 24, 2026	43.83	44.60	42.17	43.05	43.05	-2.27%	2,243,105
Apr 23, 2026	44.88	45.60	43.11	44.05	44.05	-1.26%	2,900,377
Apr 22, 2026	44.22	45.35	42.89	44.61	44.61	0.56%	5,112,203
Apr 21, 2026	47.00	49.69	43.86	44.36	44.36	-3.98%	5,775,913
Apr 20, 2026	44.40	46.69	41.43	46.20	46.20	4.05%	5,764,240
Apr 17, 2026	48.00	48.24	44.02	44.40	44.40	-9.83%	5,305,399
Apr 16, 2026	49.49	50.00	47.80	49.24	49.24	-1.32%	2,839,729
Apr 15, 2026	51.50	53.96	48.80	49.90	49.90	-0.95%	4,243,218
Apr 14, 2026	49.26	52.29	47.57	50.38	50.38	1.27%	4,312,409
Apr 13, 2026	51.70	54.30	49.30	49.75	49.75	-6.66%	3,803,871
Apr 10, 2026	51.51	54.99	51.51	53.30	53.30	-3.13%	4,198,926
Apr 9, 2026	53.01	56.50	52.29	55.02	55.02	4.07%	5,259,246
Apr 8, 2026	50.96	54.50	48.60	52.87	52.87	10.24%	5,643,981
Apr 7, 2026	46.50	49.20	44.00	47.96	47.96	5.29%	4,375,747
Apr 3, 2026	43.44	46.00	42.63	45.55	45.55	3.24%	3,926,872
Apr 2, 2026	44.54	47.98	43.52	44.12	44.12	-1.91%	4,244,315
Apr 1, 2026	44.46	46.00	43.20	44.98	44.98	3.19%	3,020,810
Mar 31, 2026	46.01	46.50	43.34	43.59	43.59	-3.37%	3,914,537
Mar 30, 2026	40.86	46.48	39.30	45.11	45.11	9.54%	5,912,536
Mar 27, 2026	40.00	41.88	39.40	41.18	41.18	1.96%	3,001,604
Mar 26, 2026	41.00	41.09	39.00	40.39	40.39	-1.22%	3,394,212
Mar 25, 2026	39.60	42.98	39.48	40.89	40.89	3.26%	5,314,225
Mar 24, 2026	35.50	40.93	34.98	39.60	39.60	15.52%	7,651,411
Mar 23, 2026	34.00	35.74	32.80	34.28	34.28	-2.06%	3,470,165
Mar 20, 2026	34.75	35.87	33.28	35.00	35.00	0.43%	2,664,424
Mar 19, 2026	35.93	35.93	34.61	34.85	34.85	-3.52%	1,529,852
Mar 18, 2026	35.87	37.86	35.00	36.12	36.12	1.12%	1,980,050
Mar 17, 2026	37.04	37.80	35.72	35.72	35.72	-3.49%	2,330,691
Mar 16, 2026	35.28	37.50	35.28	37.01	37.01	5.56%	3,159,294