SHA:688273 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	43.20	43.80	41.80	42.86	42.86	-1.88%	1,309,619
May 19, 2026	44.10	46.60	42.80	43.68	43.68	-0.95%	2,197,416
May 18, 2026	44.11	44.61	43.14	44.10	44.10	-1.01%	1,495,235
May 15, 2026	45.48	45.84	43.67	44.55	44.55	-1.31%	1,314,238
May 14, 2026	46.98	46.98	44.62	45.14	45.14	-3.09%	1,491,623
May 13, 2026	45.98	46.96	45.23	46.58	46.58	1.53%	1,542,731
May 12, 2026	45.59	46.18	44.10	45.88	45.88	1.10%	1,632,093
May 11, 2026	45.60	46.50	44.15	45.38	45.38	0.44%	1,533,869
May 8, 2026	45.19	45.78	44.62	45.18	45.18	-0.07%	1,581,047
May 7, 2026	43.19	45.40	42.30	45.21	45.21	4.68%	3,297,903
May 6, 2026	46.80	47.50	42.30	43.19	43.19	-7.61%	5,844,767
Apr 30, 2026	46.33	46.97	45.92	46.75	46.75	0.11%	892,316
Apr 29, 2026	46.38	46.75	45.50	46.70	46.70	1.19%	789,603
Apr 28, 2026	46.50	46.89	45.53	46.15	46.15	-1.18%	1,109,237
Apr 27, 2026	46.91	47.50	46.38	46.70	46.70	-0.45%	1,423,851
Apr 24, 2026	48.43	48.43	46.62	46.91	46.91	-2.86%	1,238,655
Apr 23, 2026	49.20	49.32	48.01	48.29	48.29	-0.45%	1,616,458
Apr 22, 2026	48.86	49.22	46.62	48.51	48.51	0.92%	1,670,387
Apr 21, 2026	48.02	48.11	46.22	48.07	48.07	0.84%	1,765,563
Apr 20, 2026	48.50	49.46	47.65	47.67	47.67	-2.52%	2,230,318
Apr 17, 2026	47.26	49.74	47.00	48.90	48.90	3.06%	2,714,358
Apr 16, 2026	45.68	48.20	44.36	47.45	47.45	2.28%	4,567,843
Apr 15, 2026	47.00	48.00	45.36	46.39	46.39	-	3,486,647
Apr 14, 2026	44.83	46.58	44.30	46.39	46.39	3.80%	3,475,350
Apr 13, 2026	41.19	44.96	40.88	44.69	44.69	8.52%	4,167,551
Apr 10, 2026	39.10	41.69	39.10	41.18	41.18	6.13%	2,889,064
Apr 9, 2026	39.81	39.81	38.70	38.80	38.80	-2.81%	1,457,239
Apr 8, 2026	38.00	39.92	37.53	39.92	39.92	7.25%	1,518,820
Apr 7, 2026	37.19	38.04	37.13	37.22	37.22	0.05%	966,786
Apr 3, 2026	38.24	38.83	37.04	37.20	37.20	-3.75%	1,486,128
Apr 2, 2026	40.18	40.81	38.36	38.65	38.65	-2.52%	1,588,006
Apr 1, 2026	38.25	39.87	38.18	39.65	39.65	5.59%	2,027,305
Mar 31, 2026	38.53	39.17	37.25	37.55	37.55	-2.72%	1,724,140
Mar 30, 2026	39.00	39.36	38.20	38.60	38.60	-2.48%	1,383,233
Mar 27, 2026	38.28	39.94	38.28	39.58	39.58	2.27%	1,043,925
Mar 26, 2026	40.40	40.83	38.30	38.70	38.70	-4.21%	1,866,257
Mar 25, 2026	40.80	41.25	40.00	40.40	40.40	-0.49%	1,871,798
Mar 24, 2026	40.91	40.94	39.02	40.60	40.60	2.24%	3,097,101
Mar 23, 2026	41.60	42.29	39.13	39.71	39.71	-7.41%	2,882,304
Mar 20, 2026	47.70	48.60	42.50	42.89	42.89	-10.23%	4,475,697
Mar 19, 2026	48.32	49.80	47.47	47.78	47.78	-2.81%	3,279,471
Mar 18, 2026	46.80	49.31	46.41	49.16	49.16	4.71%	3,054,935
Mar 17, 2026	49.00	49.86	46.80	46.95	46.95	-5.89%	3,098,369
Mar 16, 2026	48.50	50.94	47.40	49.89	49.89	1.46%	4,365,838
Mar 13, 2026	48.01	50.64	46.85	49.17	49.17	0.76%	4,892,831
Mar 12, 2026	45.53	49.39	44.93	48.80	48.80	5.67%	4,503,694
Mar 11, 2026	46.80	47.80	45.89	46.18	46.18	2.35%	3,990,040
Mar 10, 2026	44.50	45.20	43.71	45.12	45.12	1.87%	2,208,463
Mar 9, 2026	42.56	44.53	41.55	44.29	44.29	1.86%	2,351,686
Mar 6, 2026	41.99	43.58	41.57	43.48	43.48	3.99%	1,809,464