SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.44	20.47	19.71	19.73	-	-1.74%	114,908
Jun 17, 2026	19.95	20.60	19.60	20.08	20.08	1.31%	1,872,782
Jun 16, 2026	20.12	20.21	19.75	19.82	19.82	-1.74%	1,395,401
Jun 15, 2026	19.94	20.48	19.86	20.17	20.17	1.87%	1,434,213
Jun 12, 2026	19.88	20.09	19.46	19.80	19.80	2.33%	1,330,331
Jun 11, 2026	19.47	19.74	18.95	19.35	19.35	-1.98%	1,512,072
Jun 10, 2026	20.12	20.28	19.33	19.74	19.74	-1.99%	1,641,790
Jun 9, 2026	20.28	20.65	20.00	20.14	20.14	-0.49%	1,590,583
Jun 8, 2026	20.68	21.04	19.89	20.24	20.24	-3.44%	1,482,228
Jun 5, 2026	20.58	21.22	20.21	20.96	20.96	1.95%	1,619,146
Jun 4, 2026	20.99	21.37	20.41	20.56	20.56	-3.25%	1,584,732
Jun 3, 2026	21.43	21.43	20.81	21.25	21.25	-0.89%	1,861,711
Jun 2, 2026	21.55	21.81	21.11	21.54	21.44	-	1,760,358
Jun 1, 2026	20.88	21.69	20.52	21.54	21.44	2.38%	1,968,071
May 29, 2026	21.58	21.89	20.89	21.04	20.94	-2.50%	2,029,232
May 28, 2026	21.27	21.98	21.12	21.58	21.48	-0.74%	1,315,755
May 27, 2026	22.24	22.46	21.44	21.74	21.64	-2.29%	2,145,458
May 26, 2026	22.95	22.95	21.91	22.25	22.15	-3.43%	2,102,667
May 25, 2026	23.60	23.89	22.78	23.04	22.93	-2.58%	2,120,023
May 22, 2026	23.43	23.80	22.82	23.65	23.54	1.42%	2,069,024
May 21, 2026	24.00	25.00	23.18	23.32	23.21	-2.67%	2,894,674
May 20, 2026	24.54	24.90	23.78	23.96	23.85	-3.00%	3,210,228
May 19, 2026	24.52	25.23	24.39	24.70	24.59	0.37%	2,358,680
May 18, 2026	24.44	24.75	23.75	24.61	24.50	3.40%	2,994,477
May 15, 2026	24.34	24.53	23.52	23.80	23.69	-2.22%	2,639,994
May 14, 2026	24.77	24.98	24.06	24.34	24.23	-1.42%	2,697,081
May 13, 2026	24.88	24.88	24.23	24.69	24.58	-0.12%	2,594,482
May 12, 2026	24.51	25.97	24.30	24.72	24.61	-0.04%	4,744,924
May 11, 2026	24.96	25.65	24.38	24.73	24.62	-0.48%	3,342,420
May 8, 2026	24.16	24.86	24.00	24.85	24.73	2.73%	2,717,599
May 7, 2026	25.20	25.31	24.10	24.19	24.08	-4.01%	4,207,201
May 6, 2026	25.58	25.86	24.90	25.20	25.08	0.76%	3,038,886
Apr 30, 2026	24.70	25.20	24.55	25.01	24.89	1.09%	2,503,245
Apr 29, 2026	24.97	25.20	23.76	24.74	24.63	-7.44%	4,966,383
Apr 28, 2026	27.04	27.68	26.42	26.73	26.61	-2.02%	2,540,229
Apr 27, 2026	26.78	27.66	26.15	27.28	27.15	1.98%	3,352,472
Apr 24, 2026	26.73	26.98	26.16	26.75	26.63	-0.26%	2,473,829
Apr 23, 2026	27.73	27.73	26.58	26.82	26.70	-3.87%	3,858,608
Apr 22, 2026	25.09	28.26	24.74	27.90	27.77	11.20%	8,259,486
Apr 21, 2026	25.00	25.72	24.91	25.09	24.97	-1.99%	1,873,672
Apr 20, 2026	25.87	26.08	25.38	25.60	25.48	-1.84%	2,858,577
Apr 17, 2026	25.90	26.20	25.47	26.08	25.96	-0.23%	2,616,648
Apr 16, 2026	25.95	26.21	25.45	26.14	26.02	1.08%	2,811,527
Apr 15, 2026	25.43	26.23	25.32	25.86	25.74	1.13%	3,381,850
Apr 14, 2026	25.38	25.65	25.08	25.57	25.45	1.47%	2,660,036
Apr 13, 2026	24.80	25.40	24.78	25.20	25.08	0.76%	2,424,566
Apr 10, 2026	25.15	25.55	24.80	25.01	24.89	1.05%	3,001,696
Apr 9, 2026	25.50	25.65	24.72	24.75	24.64	-4.26%	3,575,351
Apr 8, 2026	25.28	25.95	25.28	25.85	25.73	4.61%	5,292,774
Apr 7, 2026	24.89	25.58	24.41	24.71	24.60	-1.24%	5,216,826