SHA:688273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	43.56	44.37	41.38	42.79	42.79	-3.15%	1,674,131
Jun 9, 2026	44.06	45.62	43.59	44.18	44.18	0.73%	1,924,458
Jun 8, 2026	41.09	44.20	40.67	43.86	43.86	3.10%	2,520,158
Jun 5, 2026	42.69	44.87	41.56	42.54	42.54	-0.47%	4,077,433
Jun 4, 2026	41.59	43.00	41.29	42.74	42.74	1.74%	1,320,606
Jun 3, 2026	43.46	43.46	41.08	42.01	42.01	-0.47%	1,089,321
Jun 2, 2026	42.01	42.86	40.50	42.21	42.21	0.48%	1,426,158
Jun 1, 2026	41.24	43.89	41.04	42.01	42.01	1.92%	1,568,432
May 29, 2026	44.56	44.87	41.00	41.22	41.22	-7.64%	2,103,268
May 28, 2026	41.78	45.30	40.31	44.63	44.63	7.57%	2,697,555
May 27, 2026	44.45	45.73	41.46	41.49	41.49	-6.66%	2,683,083
May 26, 2026	42.78	45.12	40.51	44.45	44.45	4.37%	2,803,621
May 25, 2026	43.80	45.08	42.53	43.09	42.59	-0.25%	2,178,536
May 22, 2026	42.09	43.53	41.18	43.20	42.70	3.80%	1,626,947
May 21, 2026	42.05	43.39	41.33	41.62	41.14	-2.89%	1,215,131
May 20, 2026	43.20	43.80	41.80	42.86	42.36	-1.88%	1,309,619
May 19, 2026	44.10	46.60	42.80	43.68	43.17	-0.95%	2,197,416
May 18, 2026	44.11	44.61	43.14	44.10	43.59	-1.01%	1,495,235
May 15, 2026	45.48	45.84	43.67	44.55	44.03	-1.31%	1,314,238
May 14, 2026	46.98	46.98	44.62	45.14	44.62	-3.09%	1,491,623
May 13, 2026	45.98	46.96	45.23	46.58	46.04	1.53%	1,542,731
May 12, 2026	45.59	46.18	44.10	45.88	45.35	1.10%	1,632,093
May 11, 2026	45.60	46.50	44.15	45.38	44.85	0.44%	1,533,869
May 8, 2026	45.19	45.78	44.62	45.18	44.66	-0.07%	1,581,047
May 7, 2026	43.19	45.40	42.30	45.21	44.69	4.68%	3,297,903
May 6, 2026	46.80	47.50	42.30	43.19	42.69	-7.61%	5,844,767
Apr 30, 2026	46.33	46.97	45.92	46.75	46.21	0.11%	892,316
Apr 29, 2026	46.38	46.75	45.50	46.70	46.16	1.19%	789,603
Apr 28, 2026	46.50	46.89	45.53	46.15	45.61	-1.18%	1,109,237
Apr 27, 2026	46.91	47.50	46.38	46.70	46.16	-0.45%	1,423,851
Apr 24, 2026	48.43	48.43	46.62	46.91	46.37	-2.86%	1,238,655
Apr 23, 2026	49.20	49.32	48.01	48.29	47.73	-0.45%	1,616,458
Apr 22, 2026	48.86	49.22	46.62	48.51	47.95	0.92%	1,670,387
Apr 21, 2026	48.02	48.11	46.22	48.07	47.51	0.84%	1,765,563
Apr 20, 2026	48.50	49.46	47.65	47.67	47.12	-2.52%	2,230,318
Apr 17, 2026	47.26	49.74	47.00	48.90	48.33	3.06%	2,714,358
Apr 16, 2026	45.68	48.20	44.36	47.45	46.90	2.28%	4,567,843
Apr 15, 2026	47.00	48.00	45.36	46.39	45.85	-	3,486,647
Apr 14, 2026	44.83	46.58	44.30	46.39	45.85	3.80%	3,475,350
Apr 13, 2026	41.19	44.96	40.88	44.69	44.17	8.52%	4,167,551
Apr 10, 2026	39.10	41.69	39.10	41.18	40.70	6.13%	2,889,064
Apr 9, 2026	39.81	39.81	38.70	38.80	38.35	-2.81%	1,457,239
Apr 8, 2026	38.00	39.92	37.53	39.92	39.46	7.25%	1,518,820
Apr 7, 2026	37.19	38.04	37.13	37.22	36.79	0.05%	966,786
Apr 3, 2026	38.24	38.83	37.04	37.20	36.77	-3.75%	1,486,128
Apr 2, 2026	40.18	40.81	38.36	38.65	38.20	-2.52%	1,588,006
Apr 1, 2026	38.25	39.87	38.18	39.65	39.19	5.59%	2,027,305
Mar 31, 2026	38.53	39.17	37.25	37.55	37.11	-2.72%	1,724,140
Mar 30, 2026	39.00	39.36	38.20	38.60	38.15	-2.48%	1,383,233
Mar 27, 2026	38.28	39.94	38.28	39.58	39.12	2.27%	1,043,925