SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	34.23	36.11	33.11	35.94	-	6.08%	1,630,360
Jun 30, 2026	34.93	35.30	33.81	33.88	33.88	-3.06%	1,116,711
Jun 29, 2026	35.00	36.13	34.15	34.95	34.95	-1.99%	1,073,542
Jun 26, 2026	35.50	36.21	33.65	35.66	35.66	-1.55%	1,593,526
Jun 25, 2026	37.69	37.69	35.55	36.22	36.22	-4.68%	1,107,857
Jun 24, 2026	37.90	38.09	35.28	38.00	38.00	0.26%	1,986,287
Jun 23, 2026	37.12	38.76	36.00	37.90	37.90	2.10%	858,714
Jun 22, 2026	39.00	39.00	36.70	37.12	37.12	-6.38%	1,421,600
Jun 18, 2026	40.86	40.88	39.03	39.65	39.65	-2.10%	1,188,114
Jun 17, 2026	40.59	40.80	39.67	40.50	40.50	-1.22%	1,271,690
Jun 16, 2026	42.99	43.00	40.61	41.00	41.00	-3.71%	1,713,864
Jun 15, 2026	40.81	42.59	40.23	42.58	42.58	4.49%	2,169,731
Jun 12, 2026	38.88	40.96	38.28	40.75	40.75	4.81%	1,057,401
Jun 11, 2026	38.92	38.96	37.88	38.88	38.88	0.57%	838,574
Jun 10, 2026	38.03	38.69	37.52	38.66	38.66	0.34%	896,460
Jun 9, 2026	39.39	39.63	37.40	38.53	38.53	-0.23%	1,120,106
Jun 8, 2026	39.97	39.97	37.50	38.62	38.62	-6.47%	1,666,027
Jun 5, 2026	42.49	44.50	39.88	41.29	41.29	-3.91%	3,591,184
Jun 4, 2026	41.51	43.09	39.87	42.97	42.97	3.37%	2,669,169
Jun 3, 2026	42.00	42.39	40.78	41.57	41.57	-1.91%	1,497,254
Jun 2, 2026	42.38	42.44	40.62	42.38	42.38	0.31%	1,172,169
Jun 1, 2026	42.32	42.37	40.51	42.25	42.25	3.55%	1,674,898
May 29, 2026	40.30	42.33	39.23	40.80	40.80	3.29%	2,665,217
May 28, 2026	37.15	39.50	36.73	39.50	39.50	5.95%	1,328,332
May 27, 2026	37.76	37.95	36.51	37.28	37.28	-1.38%	878,007
May 26, 2026	39.34	39.34	37.10	37.80	37.80	-3.08%	972,084
May 25, 2026	40.49	40.85	38.78	39.00	39.00	-3.56%	978,421
May 22, 2026	40.00	40.48	39.01	40.44	40.44	1.10%	1,094,107
May 21, 2026	42.21	42.73	39.90	40.00	40.00	-5.82%	1,588,258
May 20, 2026	42.88	43.71	42.08	42.47	42.47	-2.14%	1,257,011
May 19, 2026	43.32	44.79	42.82	43.40	43.40	0.53%	1,363,180
May 18, 2026	44.61	44.77	43.00	43.17	43.17	-3.92%	1,888,250
May 15, 2026	43.56	45.99	43.01	44.93	44.93	2.91%	2,431,507
May 14, 2026	44.21	44.25	42.80	43.66	43.66	-1.44%	1,592,260
May 13, 2026	44.80	44.80	43.66	44.30	44.30	-0.85%	1,509,868
May 12, 2026	45.63	45.63	43.40	45.00	44.68	-1.85%	2,169,570
May 11, 2026	45.74	46.29	44.10	45.85	45.52	0.66%	3,459,656
May 8, 2026	44.20	45.77	44.08	45.55	45.23	3.08%	2,362,143
May 7, 2026	42.97	44.68	42.59	44.19	43.88	3.61%	1,686,169
May 6, 2026	42.74	43.67	42.00	42.65	42.35	-0.33%	1,730,942
Apr 30, 2026	43.25	43.25	42.25	42.79	42.49	-0.28%	1,313,780
Apr 29, 2026	41.16	43.69	41.16	42.91	42.60	-2.10%	2,687,298
Apr 28, 2026	44.70	44.98	43.58	43.83	43.52	-2.45%	1,310,492
Apr 27, 2026	44.00	45.20	43.08	44.93	44.61	1.91%	1,677,575
Apr 24, 2026	45.50	45.52	43.87	44.09	43.78	-3.94%	1,997,834
Apr 23, 2026	46.66	47.46	45.30	45.90	45.57	-1.61%	1,592,284
Apr 22, 2026	47.51	47.82	46.30	46.65	46.32	-1.81%	1,701,064
Apr 21, 2026	47.17	47.65	46.00	47.51	47.17	-0.19%	2,202,911
Apr 20, 2026	46.55	48.25	46.01	47.60	47.26	2.26%	2,332,712
Apr 17, 2026	48.14	48.60	46.30	46.55	46.22	-3.70%	2,919,421