SHA:688311 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	26.17	26.38	25.63	25.73	-	-2.35%	364,157
Jun 10, 2026	26.96	27.42	26.07	26.35	26.35	-2.98%	3,343,481
Jun 9, 2026	27.99	27.99	26.84	27.16	27.16	0.59%	3,202,065
Jun 8, 2026	28.00	28.42	26.72	27.00	27.00	-6.38%	4,898,615
Jun 5, 2026	28.39	29.48	28.21	28.84	28.84	1.55%	5,603,689
Jun 4, 2026	28.19	28.64	28.00	28.40	28.40	-0.66%	2,804,249
Jun 3, 2026	28.46	29.32	27.90	28.59	28.59	0.67%	4,774,661
Jun 2, 2026	28.88	28.88	27.41	28.40	28.40	0.07%	3,887,752
Jun 1, 2026	28.06	29.17	27.81	28.38	28.38	1.57%	4,526,197
May 29, 2026	30.01	30.15	27.80	27.94	27.94	-7.36%	5,106,426
May 28, 2026	29.98	30.49	29.20	30.16	30.16	2.20%	3,991,756
May 27, 2026	31.00	31.00	29.22	29.51	29.51	-3.56%	4,141,911
May 26, 2026	31.99	31.99	29.98	30.60	30.60	-4.02%	5,471,978
May 25, 2026	32.70	33.15	31.61	31.88	31.88	-0.38%	3,917,364
May 22, 2026	31.55	32.25	31.22	32.00	32.00	1.33%	3,146,586
May 21, 2026	33.40	33.70	31.40	31.58	31.58	-4.53%	4,614,485
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