SHA:688314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	42.21	42.73	41.00	41.48	-	-2.33%	753,960
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	-1.56%	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
Apr 16, 2026	48.49	48.94	47.68	48.34	48.00	-0.31%	1,999,504
Apr 15, 2026	51.06	51.18	46.62	48.49	48.15	-4.11%	3,877,789
Apr 14, 2026	51.01	51.97	50.28	50.57	50.21	-1.35%	1,968,816
Apr 13, 2026	51.50	52.65	50.00	51.26	50.90	-0.23%	3,074,368
Apr 10, 2026	54.27	54.39	51.31	51.38	51.01	-3.76%	3,409,921
Apr 9, 2026	54.00	54.53	52.88	53.39	53.01	-1.93%	2,522,459
Apr 8, 2026	53.85	55.50	52.35	54.44	54.05	1.11%	3,921,550
Apr 7, 2026	56.05	56.89	53.35	53.84	53.46	-5.03%	3,758,856
Apr 3, 2026	55.20	58.60	54.29	56.69	56.29	6.46%	5,805,220
Apr 2, 2026	55.89	56.19	52.50	53.25	52.87	-5.27%	4,685,815
Apr 1, 2026	50.00	58.50	49.10	56.21	55.81	12.60%	7,283,342
Mar 31, 2026	52.92	52.98	48.58	49.92	49.57	-9.24%	5,982,955
Mar 30, 2026	52.80	55.57	52.07	55.00	54.61	3.48%	5,203,903
Mar 27, 2026	50.00	54.59	49.89	53.15	52.77	3.91%	5,199,669
Mar 26, 2026	48.29	51.55	48.29	51.15	50.79	4.88%	5,224,609
Mar 25, 2026	45.00	49.86	45.00	48.77	48.42	6.60%	4,951,096
Mar 24, 2026	45.10	46.09	43.70	45.75	45.42	2.42%	4,039,464
Mar 23, 2026	43.43	46.18	43.43	44.67	44.35	1.73%	4,824,454
Mar 20, 2026	41.77	45.69	41.16	43.91	43.60	6.35%	4,779,746
Mar 19, 2026	42.00	43.18	41.07	41.29	41.00	-3.95%	1,838,823
Mar 18, 2026	43.21	43.50	42.21	42.99	42.68	0.44%	2,420,676
Mar 17, 2026	43.56	46.19	42.58	42.80	42.50	-1.50%	3,335,887
Mar 16, 2026	42.45	43.70	42.24	43.45	43.14	1.38%	2,658,015
Mar 13, 2026	41.92	43.72	41.51	42.86	42.56	1.73%	2,326,692
Mar 12, 2026	41.47	42.58	41.14	42.13	41.83	1.40%	2,123,718
Mar 11, 2026	39.88	42.44	39.78	41.55	41.25	4.45%	2,857,140
Mar 10, 2026	38.58	39.80	38.41	39.78	39.50	4.14%	1,098,161
Mar 9, 2026	38.31	38.80	37.38	38.20	37.93	-1.90%	1,133,825