SHA:688290 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	69.59	73.45	67.11	71.91	71.91	2.30%	2,671,288
May 15, 2026	67.90	71.49	67.11	70.29	70.29	3.35%	2,549,817
May 14, 2026	66.50	69.80	65.99	68.01	68.01	1.99%	2,440,381
May 13, 2026	66.49	67.50	60.56	66.68	66.68	0.15%	1,648,363
May 12, 2026	66.55	68.00	65.20	66.58	66.58	0.05%	2,245,816
May 11, 2026	64.00	67.54	62.07	66.55	66.55	3.58%	2,884,770
May 8, 2026	61.51	64.88	60.73	64.25	64.25	4.18%	2,278,221
May 7, 2026	60.80	62.40	60.60	61.67	61.67	1.78%	1,509,807
May 6, 2026	60.01	61.08	59.52	60.59	60.59	0.97%	1,669,900
Apr 30, 2026	58.31	60.39	58.31	60.01	60.01	2.41%	1,805,051
Apr 29, 2026	56.00	58.87	56.00	58.60	58.60	3.19%	2,300,517
Apr 28, 2026	56.40	57.70	55.50	56.79	56.79	1.32%	2,050,262
Apr 27, 2026	54.34	56.52	54.05	56.05	56.05	2.88%	1,524,273
Apr 24, 2026	54.47	55.95	54.22	54.48	54.48	-	1,074,181
Apr 23, 2026	55.10	55.10	53.30	54.48	54.48	-0.49%	1,492,302
Apr 22, 2026	54.46	54.88	53.82	54.75	54.75	0.29%	1,199,510
Apr 21, 2026	55.99	55.99	53.60	54.59	54.59	-0.89%	1,091,026
Apr 20, 2026	54.40	55.90	54.00	55.08	55.08	1.06%	1,447,934
Apr 17, 2026	54.03	55.60	53.35	54.50	54.50	1.21%	1,287,540
Apr 16, 2026	52.19	54.30	52.01	53.85	53.85	3.12%	1,039,895
Apr 15, 2026	51.81	53.47	51.81	52.22	52.22	0.81%	1,228,433
Apr 14, 2026	51.11	52.28	50.90	51.80	51.80	1.39%	1,068,519
Apr 13, 2026	49.44	51.55	49.33	51.09	51.09	3.11%	1,118,213
Apr 10, 2026	48.98	50.20	48.60	49.55	49.55	1.16%	870,028
Apr 9, 2026	49.44	50.30	48.65	48.98	48.98	0.04%	1,213,837
Apr 8, 2026	47.26	49.00	47.26	48.96	48.96	6.57%	1,439,615
Apr 7, 2026	45.72	46.40	45.00	45.94	45.94	0.13%	570,632
Apr 3, 2026	47.42	47.42	45.00	45.88	45.88	-2.28%	458,196
Apr 2, 2026	47.62	47.66	46.26	46.95	46.95	-0.89%	634,805
Apr 1, 2026	47.50	48.53	46.41	47.37	47.37	2.22%	1,074,887
Mar 31, 2026	47.46	48.60	46.34	46.34	46.34	-3.32%	618,026
Mar 30, 2026	47.33	48.77	47.05	47.93	47.93	1.40%	611,410
Mar 27, 2026	47.53	47.68	46.31	47.27	47.27	-0.86%	976,266
Mar 26, 2026	48.51	49.45	47.63	47.68	47.68	-2.69%	911,841
Mar 25, 2026	46.26	49.20	46.17	49.00	49.00	6.06%	1,562,800
Mar 24, 2026	45.10	46.43	44.46	46.20	46.20	3.82%	878,857
Mar 23, 2026	48.10	48.10	44.16	44.50	44.50	-7.52%	1,595,114
Mar 20, 2026	51.62	52.40	48.12	48.12	48.12	-7.28%	1,501,596
Mar 19, 2026	53.38	53.38	51.65	51.90	51.90	-2.55%	811,919
Mar 18, 2026	51.93	54.95	51.51	53.26	53.26	2.58%	1,774,130
Mar 17, 2026	51.44	53.55	51.27	51.92	51.92	0.52%	1,122,221
Mar 16, 2026	51.00	53.32	50.81	51.65	51.65	2.30%	1,165,189
Mar 13, 2026	51.00	51.30	50.30	50.49	50.49	-0.14%	650,316
Mar 12, 2026	51.40	51.87	50.25	50.56	50.56	-2.05%	688,625
Mar 11, 2026	52.50	52.64	51.45	51.62	51.62	-1.45%	656,381
Mar 10, 2026	52.00	53.25	52.00	52.38	52.38	1.32%	918,557
Mar 9, 2026	51.74	53.23	50.80	51.70	51.70	-2.84%	915,261
Mar 6, 2026	52.11	53.54	51.77	53.21	53.21	1.68%	720,905
Mar 5, 2026	51.19	53.00	51.19	52.33	52.33	2.75%	783,685
Mar 4, 2026	50.00	51.88	50.00	50.93	50.93	-1.13%	904,318