SHA:688292 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.82	20.55	19.82	19.90	19.90	0.51%	3,181,366
Jun 11, 2026	19.58	19.95	18.93	19.80	19.80	-2.22%	5,135,233
Jun 10, 2026	21.08	21.21	19.89	20.25	20.25	-4.03%	3,742,947
Jun 9, 2026	21.28	21.41	20.60	21.10	21.10	0.05%	3,041,330
Jun 8, 2026	21.30	22.07	20.74	21.15	21.09	-2.71%	3,577,559
Jun 5, 2026	21.56	22.32	20.71	21.74	21.68	0.42%	3,765,660
Jun 4, 2026	21.59	22.09	21.27	21.65	21.59	-0.92%	3,437,306
Jun 3, 2026	22.40	22.44	21.50	21.85	21.79	-2.50%	4,206,831
Jun 2, 2026	23.11	23.42	22.01	22.41	22.35	-3.61%	4,435,698
Jun 1, 2026	22.69	24.19	22.69	23.25	23.18	1.09%	4,214,308
May 29, 2026	24.81	25.50	22.70	23.00	22.93	-6.92%	6,345,544
May 28, 2026	24.20	24.86	23.54	24.71	24.64	2.19%	6,028,236
May 27, 2026	25.42	26.18	23.80	24.18	24.11	-4.80%	8,396,040
May 26, 2026	25.50	26.35	24.72	25.40	25.33	-0.82%	7,568,524
May 25, 2026	26.01	27.11	25.13	25.61	25.54	-1.31%	7,698,141
May 22, 2026	25.20	26.54	24.89	25.95	25.88	3.63%	8,799,887
May 21, 2026	26.55	26.94	25.00	25.04	24.97	-5.86%	7,407,832
May 20, 2026	27.75	27.75	26.30	26.60	26.52	-4.11%	9,905,141
May 19, 2026	24.58	28.30	24.58	27.74	27.66	12.99%	16,834,190
May 18, 2026	23.98	24.68	23.42	24.55	24.48	5.91%	5,511,838
May 15, 2026	23.30	23.85	22.95	23.18	23.11	-0.52%	2,649,552
May 14, 2026	24.12	24.49	23.01	23.30	23.23	-3.28%	3,219,283
May 13, 2026	24.36	24.40	23.80	24.09	24.02	-0.66%	3,072,776
May 12, 2026	24.60	25.08	24.18	24.25	24.18	-1.58%	3,834,366
May 11, 2026	24.38	24.96	23.82	24.64	24.57	2.45%	4,642,340
May 8, 2026	24.50	24.50	23.59	24.05	23.98	-0.70%	3,948,088
May 7, 2026	23.34	24.35	23.23	24.22	24.15	4.85%	4,423,732
May 6, 2026	22.51	23.75	22.49	23.10	23.03	2.85%	4,308,784
Apr 30, 2026	22.20	22.67	22.14	22.46	22.40	1.17%	2,987,804
Apr 29, 2026	21.54	22.74	21.31	22.20	22.14	-1.07%	4,579,214
Apr 28, 2026	23.34	23.34	22.25	22.44	22.38	-3.90%	3,099,425
Apr 27, 2026	22.72	23.53	22.42	23.35	23.28	2.82%	2,779,130
Apr 24, 2026	22.88	23.03	22.35	22.71	22.65	-1.00%	2,667,246
Apr 23, 2026	23.92	23.92	22.80	22.94	22.87	-3.53%	3,189,855
Apr 22, 2026	23.36	23.85	23.19	23.78	23.71	1.36%	3,096,593
Apr 21, 2026	24.39	24.39	23.20	23.46	23.39	-3.58%	3,881,916
Apr 20, 2026	24.33	24.58	24.22	24.33	24.26	-0.37%	2,671,996
Apr 17, 2026	24.78	24.87	24.20	24.42	24.35	-1.53%	3,421,328
Apr 16, 2026	24.36	24.94	24.31	24.80	24.73	1.97%	3,123,969
Apr 15, 2026	24.79	24.97	24.20	24.32	24.25	-1.14%	2,394,978
Apr 14, 2026	24.37	24.65	24.28	24.60	24.53	1.78%	2,612,662
Apr 13, 2026	24.08	24.26	23.85	24.17	24.10	-0.45%	2,316,107
Apr 10, 2026	24.11	24.49	24.01	24.28	24.21	1.25%	2,738,279
Apr 9, 2026	24.23	24.68	23.80	23.98	23.91	-3.07%	2,979,217
Apr 8, 2026	23.87	24.81	23.87	24.74	24.67	7.52%	4,311,779
Apr 7, 2026	22.82	23.31	22.76	23.01	22.94	0.92%	1,942,612
Apr 3, 2026	23.36	23.37	22.70	22.80	22.74	-1.00%	2,434,471
Apr 2, 2026	24.00	24.01	23.00	23.03	22.96	-5.23%	3,851,902
Apr 1, 2026	23.59	24.48	23.49	24.30	24.23	4.83%	3,652,084
Mar 31, 2026	23.40	24.14	23.18	23.18	23.11	-0.98%	3,599,212