SHA:688295 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	53.45	54.55	50.92	51.16	51.16	-4.09%	10,449,440
May 20, 2026	52.87	53.66	52.21	53.34	53.31	-0.02%	9,332,368
May 19, 2026	54.00	54.10	51.90	53.35	53.32	-1.04%	9,841,004
May 18, 2026	54.00	55.65	52.80	53.91	53.88	-1.79%	9,259,921
May 15, 2026	54.15	56.48	54.01	54.89	54.86	1.01%	11,424,060
May 14, 2026	59.98	59.98	54.31	54.34	54.31	-8.79%	20,048,550
May 13, 2026	59.18	60.18	58.66	59.58	59.54	-0.73%	13,566,420
May 12, 2026	61.97	62.01	59.17	60.02	59.98	-4.12%	18,727,210
May 11, 2026	58.70	63.71	57.75	62.60	62.56	5.98%	27,624,020
May 8, 2026	60.01	60.97	58.29	59.07	59.03	-3.21%	18,524,500
May 7, 2026	58.39	61.28	57.90	61.03	60.99	4.68%	21,673,170
May 6, 2026	57.83	60.25	57.58	58.30	58.26	2.01%	19,657,700
Apr 30, 2026	56.69	59.00	56.68	57.15	57.11	-2.49%	16,989,300
Apr 29, 2026	58.70	61.34	58.03	58.61	58.57	1.09%	17,831,180
Apr 28, 2026	58.50	60.21	56.88	57.98	57.94	-1.60%	16,255,560
Apr 27, 2026	57.30	60.28	56.08	58.92	58.88	0.20%	15,630,950
Apr 24, 2026	63.20	64.19	58.23	58.80	58.76	-9.58%	27,612,380
Apr 23, 2026	60.50	66.27	59.86	65.03	64.99	7.20%	34,188,280
Apr 22, 2026	60.00	61.55	58.67	60.66	60.62	1.10%	23,986,080
Apr 21, 2026	59.14	62.88	58.75	60.00	59.96	-1.45%	31,427,640
Apr 20, 2026	52.49	62.30	52.32	60.88	60.84	16.85%	40,400,510
Apr 17, 2026	51.85	52.83	51.40	52.10	52.07	-0.48%	13,106,330
Apr 16, 2026	52.41	53.29	51.41	52.35	52.32	-0.25%	14,750,850
Apr 15, 2026	54.04	55.56	52.02	52.48	52.45	-0.94%	19,279,870
Apr 14, 2026	52.00	54.56	51.82	52.98	52.95	0.93%	21,285,730
Apr 13, 2026	49.01	53.47	49.00	52.49	52.46	5.44%	25,167,850
Apr 10, 2026	51.00	51.66	49.70	49.78	49.75	-1.39%	13,104,560
Apr 9, 2026	51.33	51.44	49.68	50.48	50.45	-3.03%	15,224,100
Apr 8, 2026	50.60	52.64	50.20	52.06	52.03	5.71%	19,090,470
Apr 7, 2026	50.01	50.59	48.44	49.25	49.22	-1.52%	15,532,550
Apr 3, 2026	52.38	52.66	50.00	50.01	49.98	-3.83%	19,331,650
Apr 2, 2026	53.13	54.73	51.90	52.00	51.97	-3.35%	20,333,420
Apr 1, 2026	56.66	57.98	53.38	53.80	53.77	-2.27%	21,204,310
Mar 31, 2026	57.00	57.38	54.63	55.05	55.02	-4.44%	15,756,080
Mar 30, 2026	55.96	58.32	53.55	57.61	57.57	1.68%	23,733,690
Mar 27, 2026	57.00	58.46	55.12	56.66	56.62	-6.04%	25,561,150
Mar 26, 2026	63.30	65.70	59.44	60.30	60.26	-5.31%	25,777,230
Mar 25, 2026	60.70	66.88	60.39	63.68	63.64	2.10%	31,651,020
Mar 24, 2026	55.70	62.80	55.60	62.37	62.33	12.52%	34,755,980
Mar 23, 2026	53.03	57.64	51.60	55.43	55.40	2.80%	28,649,730
Mar 20, 2026	60.99	62.85	53.28	53.92	53.89	-11.01%	31,033,410
Mar 19, 2026	58.19	63.68	56.27	60.59	60.55	-0.05%	33,852,160
Mar 18, 2026	55.55	60.73	52.32	60.62	60.58	2.05%	42,053,810
Mar 17, 2026	50.00	59.40	49.99	59.40	59.36	20.00%	45,952,760
Mar 16, 2026	45.77	52.14	45.68	49.50	49.47	9.95%	44,086,680
Mar 13, 2026	44.73	49.99	43.51	45.02	44.99	4.09%	53,432,900
Mar 12, 2026	43.25	43.25	41.90	43.25	43.22	20.01%	30,578,340
Mar 11, 2026	33.00	37.50	31.72	36.04	36.02	14.16%	25,144,080
Mar 10, 2026	30.16	31.58	30.16	31.57	31.55	5.09%	5,221,767
Mar 9, 2026	30.00	30.24	29.09	30.04	30.02	-0.99%	4,826,113