SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.27	21.98	21.12	21.58	21.58	-0.74%	1,315,755
May 27, 2026	22.24	22.46	21.44	21.74	21.74	-2.29%	2,145,458
May 26, 2026	22.95	22.95	21.91	22.25	22.25	-3.43%	2,102,667
May 25, 2026	23.60	23.89	22.78	23.04	23.04	-2.58%	2,120,023
May 22, 2026	23.43	23.80	22.82	23.65	23.65	1.42%	2,069,024
May 21, 2026	24.00	25.00	23.18	23.32	23.32	-2.67%	2,894,674
May 20, 2026	24.54	24.90	23.78	23.96	23.96	-3.00%	3,210,228
May 19, 2026	24.52	25.23	24.39	24.70	24.70	0.37%	2,358,680
May 18, 2026	24.44	24.75	23.75	24.61	24.61	3.40%	2,994,477
May 15, 2026	24.34	24.53	23.52	23.80	23.80	-2.22%	2,639,994
May 14, 2026	24.77	24.98	24.06	24.34	24.34	-1.42%	2,697,081
May 13, 2026	24.88	24.88	24.23	24.69	24.69	-0.12%	2,594,482
May 12, 2026	24.51	25.97	24.30	24.72	24.72	-0.04%	4,744,924
May 11, 2026	24.96	25.65	24.38	24.73	24.73	-0.48%	3,342,420
May 8, 2026	24.16	24.86	24.00	24.85	24.85	2.73%	2,717,599
May 7, 2026	25.20	25.31	24.10	24.19	24.19	-4.01%	4,207,201
May 6, 2026	25.58	25.86	24.90	25.20	25.20	0.76%	3,038,886
Apr 30, 2026	24.70	25.20	24.55	25.01	25.01	1.09%	2,503,245
Apr 29, 2026	24.97	25.20	23.76	24.74	24.74	-7.44%	4,966,383
Apr 28, 2026	27.04	27.68	26.42	26.73	26.73	-2.02%	2,540,229
Apr 27, 2026	26.78	27.66	26.15	27.28	27.28	1.98%	3,352,472
Apr 24, 2026	26.73	26.98	26.16	26.75	26.75	-0.26%	2,473,829
Apr 23, 2026	27.73	27.73	26.58	26.82	26.82	-3.87%	3,858,608
Apr 22, 2026	25.09	28.26	24.74	27.90	27.90	11.20%	8,259,486
Apr 21, 2026	25.00	25.72	24.91	25.09	25.09	-1.99%	1,873,672
Apr 20, 2026	25.87	26.08	25.38	25.60	25.60	-1.84%	2,858,577
Apr 17, 2026	25.90	26.20	25.47	26.08	26.08	-0.23%	2,616,648
Apr 16, 2026	25.95	26.21	25.45	26.14	26.14	1.08%	2,811,527
Apr 15, 2026	25.43	26.23	25.32	25.86	25.86	1.13%	3,381,850
Apr 14, 2026	25.38	25.65	25.08	25.57	25.57	1.47%	2,660,036
Apr 13, 2026	24.80	25.40	24.78	25.20	25.20	0.76%	2,424,566
Apr 10, 2026	25.15	25.55	24.80	25.01	25.01	1.05%	3,001,696
Apr 9, 2026	25.50	25.65	24.72	24.75	24.75	-4.26%	3,575,351
Apr 8, 2026	25.28	25.95	25.28	25.85	25.85	4.61%	5,292,774
Apr 7, 2026	24.89	25.58	24.41	24.71	24.71	-1.24%	5,216,826
Apr 3, 2026	26.24	27.08	24.88	25.02	25.02	-3.21%	6,311,435
Apr 2, 2026	27.04	27.55	25.70	25.85	25.85	-5.38%	8,120,190
Apr 1, 2026	29.10	29.89	26.06	27.32	27.32	-10.72%	12,137,070
Mar 31, 2026	27.11	31.58	26.37	30.60	30.60	16.26%	14,300,180
Mar 30, 2026	26.47	27.79	25.01	26.32	26.32	10.73%	7,579,012
Mar 27, 2026	23.04	23.83	23.04	23.77	23.77	1.89%	1,093,845
Mar 26, 2026	24.15	24.27	23.18	23.33	23.33	-2.95%	1,250,320
Mar 25, 2026	23.86	24.28	23.75	24.04	24.04	2.08%	1,766,363
Mar 24, 2026	23.03	23.55	22.61	23.55	23.55	3.33%	1,657,767
Mar 23, 2026	24.35	25.00	22.36	22.79	22.79	-8.22%	3,169,603
Mar 20, 2026	26.29	26.46	24.81	24.83	24.83	-5.52%	2,460,116
Mar 19, 2026	26.46	26.85	26.05	26.28	26.28	-1.90%	1,545,822
Mar 18, 2026	26.31	26.85	26.01	26.79	26.79	1.86%	1,581,215
Mar 17, 2026	27.20	27.28	26.20	26.30	26.30	-2.41%	1,502,134
Mar 16, 2026	26.81	27.18	26.66	26.95	26.95	-0.48%	1,564,255