SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	71.74	71.74	65.00	65.48	65.48	-8.01%	2,673,205
May 28, 2026	69.91	72.15	69.05	71.18	71.18	1.45%	1,668,000
May 27, 2026	72.72	73.45	69.60	70.16	70.16	-3.52%	2,150,756
May 26, 2026	75.70	75.70	71.10	72.72	72.72	-4.04%	2,571,169
May 25, 2026	72.84	75.85	71.81	75.78	75.78	4.06%	3,061,365
May 22, 2026	71.50	73.23	70.60	72.82	72.82	2.69%	1,916,306
May 21, 2026	76.63	76.70	70.88	70.91	70.91	-6.09%	3,428,034
May 20, 2026	75.84	76.15	74.90	75.51	75.51	-1.10%	2,145,824
May 19, 2026	73.65	76.56	72.53	76.35	76.35	2.98%	2,790,645
May 18, 2026	71.39	76.00	70.62	74.14	74.14	3.84%	3,303,210
May 15, 2026	72.05	73.48	70.02	71.40	71.40	-1.90%	2,239,931
May 14, 2026	73.41	74.40	70.82	72.78	72.78	0.34%	2,483,006
May 13, 2026	70.80	73.20	69.70	72.53	72.53	1.58%	2,188,302
May 12, 2026	72.30	72.64	70.51	71.40	71.40	-1.24%	1,763,642
May 11, 2026	72.54	72.89	71.10	72.30	72.30	1.20%	2,158,797
May 8, 2026	69.49	71.89	67.49	71.44	71.44	2.41%	2,212,304
May 7, 2026	67.20	70.17	66.96	69.76	69.76	3.89%	2,630,532
May 6, 2026	67.00	69.04	66.68	67.15	67.15	1.93%	3,417,273
Apr 30, 2026	64.66	66.58	64.06	65.88	65.88	-10.16%	5,097,242
Apr 29, 2026	70.38	73.79	69.88	73.33	73.33	5.10%	2,739,602
Apr 28, 2026	72.27	72.50	69.20	69.77	69.77	-3.57%	1,867,531
Apr 27, 2026	70.00	72.57	69.01	72.35	72.35	3.37%	1,891,277
Apr 24, 2026	69.17	70.67	69.15	69.99	69.99	0.06%	1,603,898
Apr 23, 2026	72.57	72.66	69.58	69.95	69.95	-1.91%	1,796,775
Apr 22, 2026	69.76	71.38	69.52	71.31	71.31	1.31%	1,222,659
Apr 21, 2026	70.93	71.00	69.00	70.39	70.39	-0.72%	1,247,267
Apr 20, 2026	71.38	71.71	70.71	70.90	70.90	-0.42%	1,374,820
Apr 17, 2026	70.30	71.36	69.94	71.20	71.20	0.82%	1,076,115
Apr 16, 2026	69.98	70.87	69.64	70.62	70.62	1.10%	1,071,575
Apr 15, 2026	70.26	71.82	69.69	69.85	69.85	0.22%	1,589,394
Apr 14, 2026	70.10	70.28	69.03	69.70	69.70	1.18%	1,270,182
Apr 13, 2026	68.28	69.34	68.01	68.89	68.89	0.17%	1,154,922
Apr 10, 2026	67.99	69.29	67.98	68.77	68.77	2.37%	1,085,942
Apr 9, 2026	67.96	68.55	67.18	67.18	67.18	-1.73%	1,079,837
Apr 8, 2026	66.50	68.44	66.50	68.36	68.36	5.56%	1,537,803
Apr 7, 2026	63.72	65.29	63.02	64.76	64.76	1.79%	911,814
Apr 3, 2026	64.84	65.81	63.20	63.62	63.62	-1.49%	851,632
Apr 2, 2026	66.28	66.79	64.18	64.58	64.58	-2.78%	932,762
Apr 1, 2026	66.40	66.44	65.00	66.43	66.43	2.58%	956,724
Mar 31, 2026	64.76	66.47	64.64	64.76	64.76	-0.58%	1,075,259
Mar 30, 2026	65.30	66.10	64.31	65.14	65.14	-2.25%	1,683,798
Mar 27, 2026	63.99	66.79	63.77	66.64	66.64	2.51%	974,206
Mar 26, 2026	66.93	67.31	64.99	65.01	65.01	-2.83%	790,183
Mar 25, 2026	65.45	67.43	65.45	66.90	66.90	2.37%	986,417
Mar 24, 2026	65.00	65.40	63.35	65.35	65.35	3.24%	1,206,374
Mar 23, 2026	64.01	65.46	63.20	63.30	63.30	-4.95%	1,929,838
Mar 20, 2026	68.54	68.95	66.60	66.60	66.60	-2.63%	1,400,611
Mar 19, 2026	69.50	69.50	67.97	68.40	68.40	-2.77%	1,328,054
Mar 18, 2026	69.00	70.35	69.00	70.35	70.35	2.03%	1,003,304
Mar 17, 2026	71.79	71.79	68.95	68.95	68.95	-3.19%	1,164,705