SHA:688319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.50	37.50	35.00	35.15	35.15	-4.35%	10,405,500
May 28, 2026	38.00	38.38	36.64	36.75	36.75	-3.64%	8,947,939
May 27, 2026	37.46	38.90	36.52	38.14	38.14	2.94%	11,188,210
May 26, 2026	37.33	37.97	36.50	37.05	37.05	0.95%	7,643,698
May 25, 2026	37.50	37.64	36.20	36.70	36.70	-0.70%	7,001,720
May 22, 2026	35.60	37.14	35.30	36.96	36.96	3.47%	7,984,861
May 21, 2026	39.00	39.38	35.12	35.72	35.72	-8.81%	21,930,830
May 20, 2026	40.49	40.78	38.91	39.17	39.17	-3.76%	9,397,464
May 19, 2026	39.70	41.63	38.51	40.70	40.70	2.01%	15,917,010
May 18, 2026	39.24	40.16	36.88	39.90	39.90	1.71%	18,342,680
May 15, 2026	38.53	39.41	37.20	39.23	39.23	1.53%	13,913,490
May 14, 2026	38.51	40.10	38.51	38.64	38.64	-2.18%	10,903,780
May 13, 2026	38.61	39.50	36.42	39.50	39.50	3.84%	14,156,140
May 12, 2026	35.90	38.60	35.77	38.04	38.04	5.64%	17,321,580
May 11, 2026	35.21	36.46	34.81	36.01	36.01	2.74%	12,360,670
May 8, 2026	35.08	35.93	34.50	35.05	35.05	0.14%	10,771,180
May 7, 2026	34.95	35.50	33.81	35.00	35.00	1.39%	11,280,960
May 6, 2026	32.06	35.20	32.06	34.52	34.52	11.79%	22,621,600
Apr 30, 2026	30.97	32.18	29.66	30.88	30.88	3.14%	16,800,430
Apr 29, 2026	27.69	30.45	27.47	29.94	29.94	7.04%	11,189,310
Apr 28, 2026	28.80	28.99	27.70	27.97	27.97	-2.88%	6,097,357
Apr 27, 2026	28.46	29.44	28.35	28.80	28.80	1.16%	5,023,121
Apr 24, 2026	28.80	29.18	28.16	28.47	28.47	-1.32%	4,914,760
Apr 23, 2026	30.06	30.30	28.72	28.85	28.85	-4.60%	7,473,784
Apr 22, 2026	29.65	30.30	29.30	30.24	30.24	1.41%	6,847,417
Apr 21, 2026	29.85	30.47	29.50	29.82	29.82	-0.10%	6,021,733
Apr 20, 2026	29.12	30.36	28.32	29.85	29.85	2.51%	8,551,201
Apr 17, 2026	28.76	29.50	28.39	29.12	29.12	0.48%	7,048,447
Apr 16, 2026	28.24	29.25	28.24	28.98	28.98	0.14%	6,388,162
Apr 15, 2026	31.00	31.30	28.00	28.94	28.94	-6.22%	18,048,570
Apr 14, 2026	28.61	30.90	28.50	30.86	30.86	7.94%	15,788,440
Apr 13, 2026	28.66	29.39	28.36	28.59	28.59	-1.07%	4,947,360
Apr 10, 2026	28.68	29.96	28.66	28.90	28.90	1.44%	6,842,394
Apr 9, 2026	29.10	29.12	28.32	28.49	28.49	-2.90%	5,288,799
Apr 8, 2026	29.52	29.92	28.78	29.34	29.34	2.23%	7,815,804
Apr 7, 2026	29.50	29.50	28.30	28.70	28.70	-2.97%	4,901,644
Apr 3, 2026	29.66	30.29	28.71	29.58	29.58	-2.38%	6,693,169
Apr 2, 2026	29.96	30.74	29.43	30.30	30.30	-0.26%	7,544,040
Apr 1, 2026	29.30	30.80	28.66	30.38	30.38	4.54%	10,364,260
Mar 31, 2026	30.00	31.20	29.00	29.06	29.06	-2.61%	11,855,880
Mar 30, 2026	29.34	29.99	28.24	29.84	29.84	0.34%	11,865,020
Mar 27, 2026	27.94	30.50	27.60	29.74	29.74	4.83%	11,459,720
Mar 26, 2026	28.30	29.60	28.10	28.37	28.37	0.25%	7,163,162
Mar 25, 2026	28.78	29.48	28.13	28.30	28.30	0.64%	5,733,023
Mar 24, 2026	27.85	28.24	27.11	28.12	28.12	3.00%	6,192,604
Mar 23, 2026	28.13	29.22	27.00	27.30	27.30	-7.24%	10,068,720
Mar 20, 2026	31.00	31.09	29.32	29.43	29.43	-3.54%	8,140,983
Mar 19, 2026	31.00	32.29	30.09	30.51	30.51	-2.15%	14,979,350
Mar 18, 2026	27.00	31.26	26.81	31.18	31.18	15.06%	17,331,460
Mar 17, 2026	28.57	28.83	26.30	27.10	27.10	-5.67%	15,722,490