SHA:688277 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	22.84	23.30	22.62	22.75	22.75	-0.31%	4,015,290
Apr 2, 2026	23.48	23.50	22.72	22.82	22.82	-2.65%	6,911,319
Apr 1, 2026	23.30	23.92	23.10	23.44	23.44	2.67%	9,583,372
Mar 31, 2026	22.51	23.30	22.20	22.83	22.83	2.06%	10,469,270
Mar 30, 2026	22.16	22.53	21.50	22.37	22.37	-0.45%	7,567,431
Mar 27, 2026	21.84	22.90	21.64	22.47	22.47	2.74%	8,217,407
Mar 26, 2026	22.70	22.72	21.80	21.87	21.87	-3.57%	6,010,019
Mar 25, 2026	22.59	23.16	22.46	22.68	22.68	1.30%	6,320,512
Mar 24, 2026	22.65	22.79	21.30	22.39	22.39	2.71%	7,686,496
Mar 23, 2026	22.91	23.64	21.76	21.80	21.80	-4.39%	14,552,140
Mar 20, 2026	23.87	23.95	22.80	22.80	22.80	-4.52%	8,330,999
Mar 19, 2026	23.50	24.48	23.13	23.88	23.88	0.84%	9,702,821
Mar 18, 2026	23.03	23.86	22.95	23.68	23.68	2.96%	5,992,099
Mar 17, 2026	24.06	24.35	23.00	23.00	23.00	-4.17%	6,863,679
Mar 16, 2026	23.70	24.08	23.21	24.00	24.00	0.04%	6,167,280