SHA:688277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.96	20.15	18.90	18.94	-	-5.16%	8,512,202
Jun 17, 2026	18.88	20.18	18.78	19.97	19.97	5.22%	14,693,190
Jun 16, 2026	18.11	19.19	17.81	18.98	18.98	4.80%	14,157,440
Jun 15, 2026	17.54	18.25	17.38	18.11	18.11	3.49%	9,880,755
Jun 12, 2026	17.02	17.67	16.81	17.50	17.50	3.24%	8,927,157
Jun 11, 2026	16.85	17.13	16.41	16.95	16.95	1.01%	8,498,013
Jun 10, 2026	17.69	18.29	16.30	16.78	16.78	-6.05%	10,984,560
Jun 9, 2026	16.90	17.90	16.60	17.86	17.86	6.50%	11,281,040
Jun 8, 2026	16.39	17.33	16.08	16.77	16.77	0.66%	11,022,870
Jun 5, 2026	16.83	17.19	16.46	16.66	16.66	-0.48%	7,635,232
Jun 4, 2026	16.94	17.05	16.41	16.74	16.74	-0.65%	5,326,896
Jun 3, 2026	16.90	17.22	16.73	16.85	16.85	-0.77%	5,261,732
Jun 2, 2026	17.40	17.71	16.83	16.98	16.98	-2.02%	6,250,168
Jun 1, 2026	17.30	17.83	17.27	17.33	17.33	-	7,465,971
May 29, 2026	18.09	18.25	17.17	17.33	17.33	-3.45%	8,332,867
May 28, 2026	18.21	18.28	17.61	17.95	17.95	-1.27%	8,340,003
May 27, 2026	18.73	18.97	18.00	18.18	18.18	-3.30%	8,266,546
May 26, 2026	18.66	19.37	18.36	18.80	18.80	-	9,879,009
May 25, 2026	19.07	19.90	18.63	18.80	18.80	-1.31%	8,022,545
May 22, 2026	19.15	19.42	18.73	19.05	19.05	-0.68%	7,026,901
May 21, 2026	19.82	20.27	19.09	19.18	19.18	-3.28%	11,342,450
May 20, 2026	19.41	19.88	19.02	19.83	19.83	0.81%	8,195,138
May 19, 2026	19.06	19.80	19.04	19.67	19.67	2.50%	8,012,924
May 18, 2026	19.19	19.62	18.51	19.19	19.19	0.26%	8,957,467
May 15, 2026	18.22	19.44	18.19	19.14	19.14	3.57%	11,085,450
May 14, 2026	19.16	19.18	18.28	18.48	18.48	-4.15%	9,425,651
May 13, 2026	19.00	19.40	18.90	19.28	19.28	1.90%	7,175,391
May 12, 2026	19.73	19.89	18.63	18.92	18.92	-4.11%	10,870,330
May 11, 2026	20.45	20.58	19.50	19.73	19.73	-3.38%	12,495,730
May 8, 2026	20.00	20.55	19.84	20.42	20.42	2.05%	7,930,723
May 7, 2026	19.68	20.19	19.64	20.01	20.01	1.06%	7,080,619
May 6, 2026	19.93	20.38	19.73	19.80	19.80	-0.60%	8,153,705
Apr 30, 2026	19.15	19.99	19.15	19.92	19.92	4.35%	8,743,539
Apr 29, 2026	17.65	19.80	17.65	19.09	19.09	-3.88%	11,651,410
Apr 28, 2026	20.02	20.54	19.76	19.86	19.86	-0.95%	5,846,674
Apr 27, 2026	20.00	20.25	19.74	20.05	20.05	-	5,579,484
Apr 24, 2026	20.25	20.42	19.85	20.05	20.05	-0.74%	5,387,746
Apr 23, 2026	20.55	20.75	19.98	20.20	20.20	-1.70%	5,624,486
Apr 22, 2026	20.59	20.80	20.29	20.55	20.55	-0.05%	5,924,293
Apr 21, 2026	21.66	21.66	20.22	20.56	20.56	-3.70%	9,917,694
Apr 20, 2026	21.51	21.75	21.32	21.35	21.35	-0.74%	6,193,909
Apr 17, 2026	22.02	22.10	21.30	21.51	21.51	-2.67%	8,351,429
Apr 16, 2026	21.65	22.20	21.59	22.10	22.10	2.31%	7,544,997
Apr 15, 2026	21.90	22.34	21.52	21.60	21.60	-1.41%	8,211,022
Apr 14, 2026	21.23	22.35	20.97	21.91	21.91	2.67%	12,397,770
Apr 13, 2026	23.88	23.88	21.18	21.34	21.34	-10.49%	24,899,850
Apr 10, 2026	24.22	24.75	23.75	23.84	23.84	-1.97%	9,019,942
Apr 9, 2026	24.79	24.99	24.26	24.32	24.32	-2.56%	7,391,190
Apr 8, 2026	24.70	25.18	24.07	24.96	24.96	7.45%	14,834,710
Apr 7, 2026	22.96	23.40	22.56	23.23	23.23	2.11%	5,771,711