SHA:688311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	33.40	33.60	33.34	33.50	-	1.27%	255,794
May 20, 2026	33.61	33.97	32.70	33.08	33.08	-2.45%	4,489,663
May 19, 2026	32.36	34.27	31.78	33.91	33.91	4.60%	6,600,814
May 18, 2026	31.90	32.84	31.36	32.42	32.42	1.63%	5,618,835
May 15, 2026	33.55	33.55	31.40	31.90	31.90	-4.32%	8,631,787
May 14, 2026	35.51	35.60	33.34	33.34	33.34	-5.95%	7,525,340
May 13, 2026	35.99	36.00	35.07	35.45	35.45	-1.50%	6,086,565
May 12, 2026	37.23	37.48	35.71	35.99	35.99	-3.80%	5,451,933
May 11, 2026	37.49	37.89	36.81	37.41	37.41	0.40%	6,937,100
May 8, 2026	36.00	37.49	35.59	37.26	37.26	2.99%	7,016,783
May 7, 2026	35.76	36.36	35.40	36.18	36.18	1.97%	5,257,987
May 6, 2026	34.62	36.23	34.62	35.48	35.48	3.17%	6,047,527
Apr 30, 2026	33.24	34.74	33.18	34.39	34.39	2.35%	5,623,853
Apr 29, 2026	34.00	34.19	33.20	33.60	33.60	-2.30%	5,751,468
Apr 28, 2026	36.37	36.43	33.90	34.39	34.39	-10.26%	11,368,321
Apr 27, 2026	37.43	38.48	36.83	38.32	38.32	2.00%	4,771,058
Apr 24, 2026	38.91	38.96	37.27	37.57	37.57	-4.11%	4,789,242
Apr 23, 2026	40.68	40.90	38.80	39.18	39.18	-3.02%	5,711,499
Apr 22, 2026	40.00	40.58	39.30	40.40	40.40	1.53%	4,476,215
Apr 21, 2026	40.13	40.65	39.45	39.79	39.79	-0.80%	4,560,514
Apr 20, 2026	39.04	40.50	39.04	40.11	40.11	2.14%	5,117,102
Apr 17, 2026	39.00	39.48	38.70	39.27	39.27	-	4,359,297
Apr 16, 2026	39.09	39.56	38.52	39.27	39.27	0.87%	3,374,405
Apr 15, 2026	39.86	40.66	38.80	38.93	38.93	-2.09%	4,629,047
Apr 14, 2026	38.64	39.87	37.87	39.76	39.76	4.03%	4,693,650
Apr 13, 2026	36.70	38.49	36.68	38.22	38.22	3.41%	5,223,825
Apr 10, 2026	37.60	37.99	36.91	36.96	36.96	-0.78%	3,232,117
Apr 9, 2026	37.88	38.11	37.22	37.25	37.25	-2.13%	3,139,494
Apr 8, 2026	36.80	38.16	36.73	38.06	38.06	5.90%	4,001,776
Apr 7, 2026	36.00	36.50	35.72	35.94	35.94	-0.99%	2,089,278
Apr 3, 2026	37.52	37.76	35.70	36.30	36.30	-2.52%	2,968,017
Apr 2, 2026	37.90	38.38	36.85	37.24	37.24	-1.87%	2,759,711
Apr 1, 2026	38.00	38.50	37.38	37.95	37.95	1.36%	3,514,043
Mar 31, 2026	37.43	38.98	37.21	37.44	37.44	-0.03%	4,443,544
Mar 30, 2026	36.36	37.60	36.24	37.45	37.45	1.22%	4,419,704
Mar 27, 2026	36.50	37.34	36.32	37.00	37.00	-0.16%	2,897,912
Mar 26, 2026	37.59	38.17	36.54	37.06	37.06	-0.67%	4,252,524
Mar 25, 2026	36.90	37.95	36.90	37.31	37.31	1.25%	2,865,882
Mar 24, 2026	37.61	37.61	35.50	36.85	36.85	0.27%	4,823,861
Mar 23, 2026	37.97	38.45	36.41	36.75	36.75	-3.69%	4,934,090
Mar 20, 2026	40.00	40.40	38.03	38.16	38.16	-4.29%	4,486,435
Mar 19, 2026	39.80	40.70	39.62	39.87	39.87	-3.30%	3,663,327
Mar 18, 2026	39.47	41.30	39.20	41.23	41.23	5.12%	4,837,837
Mar 17, 2026	41.20	41.25	39.20	39.22	39.22	-4.81%	3,703,662
Mar 16, 2026	41.00	41.65	40.48	41.20	41.20	0.49%	3,703,662
Mar 13, 2026	42.98	42.98	40.78	41.00	41.00	-4.70%	5,337,315
Mar 12, 2026	45.02	45.18	42.95	43.02	43.02	-4.78%	5,337,315
Mar 11, 2026	46.67	46.93	45.03	45.18	45.18	-2.86%	4,097,673
Mar 10, 2026	46.00	47.65	45.64	46.51	46.51	2.33%	4,621,304
Mar 9, 2026	45.51	46.00	43.96	45.45	45.45	-1.67%	4,621,304