SHA:688309 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	73.96	78.66	73.96	77.12	77.12	4.93%	1,849,787
May 21, 2026	79.95	80.90	73.10	73.50	73.50	-8.07%	2,398,513
May 20, 2026	81.40	83.89	78.79	79.95	79.95	-1.78%	1,692,390
May 19, 2026	77.99	81.50	77.08	81.40	81.40	4.37%	1,743,876
May 18, 2026	77.96	79.17	76.00	77.99	77.99	0.04%	1,101,508
May 15, 2026	78.00	79.57	75.00	77.96	77.96	-0.69%	1,757,484
May 14, 2026	80.69	81.96	77.69	78.50	78.50	-2.31%	1,888,320
May 13, 2026	81.21	83.33	78.13	80.36	80.36	-0.17%	2,900,159
May 12, 2026	86.99	88.59	75.88	80.50	80.50	-7.51%	5,266,050
May 11, 2026	80.02	87.85	79.11	87.04	87.04	9.07%	3,207,585
May 8, 2026	76.60	80.66	74.58	79.80	79.80	5.15%	2,514,086
May 7, 2026	72.00	77.50	71.00	75.89	75.89	5.73%	2,768,849
May 6, 2026	70.48	72.66	69.58	71.78	71.78	1.83%	2,627,221
Apr 30, 2026	68.21	70.98	67.61	70.49	70.49	4.26%	2,072,126
Apr 29, 2026	69.36	70.45	67.59	67.61	67.61	-2.37%	2,226,440
Apr 28, 2026	68.99	70.53	67.58	69.25	69.25	1.55%	1,919,126
Apr 27, 2026	67.93	69.98	66.48	68.19	68.19	0.28%	2,837,386
Apr 24, 2026	67.57	71.00	63.18	68.00	68.00	3.44%	4,506,746
Apr 23, 2026	77.80	77.99	65.30	65.74	65.74	-14.36%	7,054,539
Apr 22, 2026	79.95	81.88	75.68	76.76	76.76	-1.93%	4,647,353
Apr 21, 2026	77.00	80.88	75.08	78.27	78.27	1.60%	3,696,582
Apr 20, 2026	72.00	77.98	71.86	77.04	77.04	7.21%	3,039,480
Apr 17, 2026	72.55	73.00	70.00	71.86	71.86	-0.19%	2,375,649
Apr 16, 2026	72.93	74.98	70.87	72.00	72.00	-0.48%	2,945,451
Apr 15, 2026	71.66	74.20	69.01	72.35	72.35	2.05%	2,534,693
Apr 14, 2026	67.45	72.20	67.45	70.90	70.90	5.41%	3,045,616
Apr 13, 2026	66.66	69.25	62.50	67.26	67.26	0.01%	3,652,358
Apr 10, 2026	66.49	67.67	63.11	67.25	67.25	2.72%	3,428,400
Apr 9, 2026	62.35	65.55	61.52	65.47	65.47	4.97%	2,257,199
Apr 8, 2026	58.76	62.56	58.50	62.37	62.37	7.59%	2,226,531
Apr 7, 2026	59.38	59.39	57.01	57.97	57.97	-1.99%	2,479,253
Apr 3, 2026	60.70	61.11	58.49	59.15	59.15	-1.07%	1,866,418
Apr 2, 2026	58.29	60.72	58.11	59.79	59.79	1.94%	2,315,866
Apr 1, 2026	60.05	61.99	58.00	58.65	58.65	-0.20%	3,698,849
Mar 31, 2026	64.67	64.97	58.00	58.77	58.77	-9.12%	4,409,373
Mar 30, 2026	59.51	65.35	58.58	64.67	64.67	6.72%	3,673,547
Mar 27, 2026	58.90	60.90	58.02	60.60	60.60	1.87%	2,892,882
Mar 26, 2026	58.29	60.62	58.02	59.49	59.49	0.22%	2,683,121
Mar 25, 2026	59.11	60.26	57.10	59.36	59.36	-0.07%	3,963,262
Mar 24, 2026	53.79	59.50	53.61	59.40	59.40	12.29%	4,311,258
Mar 23, 2026	53.17	54.21	50.11	52.90	52.90	1.21%	3,653,265
Mar 20, 2026	55.80	56.31	52.27	52.27	52.27	-4.63%	3,158,554
Mar 19, 2026	56.00	57.28	54.30	54.81	54.81	-2.73%	2,920,862
Mar 18, 2026	51.88	56.82	51.88	56.35	56.35	7.54%	3,114,130
Mar 17, 2026	53.94	54.01	52.35	52.40	52.40	-2.31%	2,248,060
Mar 16, 2026	54.39	55.47	50.21	53.64	53.64	-1.69%	6,101,918
Mar 13, 2026	57.00	57.00	52.91	54.56	54.56	-4.72%	4,114,007
Mar 12, 2026	55.06	57.66	54.16	57.26	57.26	2.12%	4,273,725
Mar 11, 2026	56.37	60.61	54.33	56.07	56.07	-0.78%	6,359,584
Mar 10, 2026	51.98	56.77	51.10	56.51	56.51	8.71%	4,148,471