SHA:688323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.27	31.29	28.81	30.19	30.19	1.72%	15,051,236
Jun 1, 2026	30.02	31.23	29.43	29.68	29.68	-3.20%	13,042,474
May 29, 2026	33.00	33.20	29.00	30.66	30.66	-7.09%	24,445,710
May 28, 2026	35.99	36.38	32.70	33.00	33.00	-14.02%	23,988,130
May 27, 2026	37.55	40.00	36.00	38.38	38.38	2.70%	22,528,530
May 26, 2026	39.00	39.08	36.01	37.37	37.37	-6.11%	19,025,270
May 25, 2026	39.99	42.20	38.00	39.80	39.80	-1.97%	24,037,030
May 22, 2026	39.86	41.41	38.30	40.60	40.60	3.68%	26,059,770
May 21, 2026	39.04	43.42	38.50	39.16	39.16	4.93%	36,543,170
May 20, 2026	30.50	37.32	30.50	37.32	37.32	20.00%	23,783,550
May 19, 2026	32.80	32.99	30.81	31.10	31.10	-6.13%	12,665,834
May 18, 2026	32.07	34.20	31.50	33.13	33.13	3.56%	16,908,500
May 15, 2026	34.00	34.29	31.35	31.99	31.99	-7.54%	21,140,770
May 14, 2026	31.47	35.73	31.47	34.60	34.60	10.47%	33,032,460
May 13, 2026	25.89	31.32	25.72	31.32	31.32	20.00%	21,325,920
May 12, 2026	27.86	27.86	25.28	26.10	26.10	-5.16%	16,298,280
May 11, 2026	28.00	28.88	27.09	27.52	27.52	-1.82%	13,791,140
May 8, 2026	28.49	29.30	27.52	28.03	28.03	-2.64%	20,362,030
May 7, 2026	29.89	31.85	28.63	28.79	28.79	-	32,066,350
May 6, 2026	24.95	28.79	24.75	28.79	28.79	20.01%	17,619,190
Apr 30, 2026	28.56	28.86	23.73	23.99	23.99	-9.64%	22,624,230
Apr 29, 2026	24.80	27.37	24.80	26.55	26.55	6.71%	14,684,010
Apr 28, 2026	23.90	25.82	23.11	24.88	24.88	4.01%	14,284,680
Apr 27, 2026	20.63	24.68	20.60	23.92	23.92	15.22%	14,744,390
Apr 24, 2026	21.20	21.20	20.53	20.76	20.76	-2.03%	4,397,350
Apr 23, 2026	22.00	22.12	21.06	21.19	21.19	-3.55%	4,897,961
Apr 22, 2026	21.75	22.50	21.45	21.97	21.97	0.09%	3,910,654
Apr 21, 2026	22.19	22.34	21.70	21.95	21.95	-1.08%	3,936,535
Apr 20, 2026	21.75	22.36	21.25	22.19	22.19	2.26%	5,914,887
Apr 17, 2026	21.40	22.28	21.27	21.70	21.70	1.21%	4,976,526
Apr 16, 2026	20.70	21.94	20.21	21.44	21.44	3.83%	8,530,667
Apr 15, 2026	21.00	21.65	20.60	20.65	20.65	-0.34%	6,338,829
Apr 14, 2026	20.30	21.10	19.86	20.72	20.72	3.55%	6,074,400
Apr 13, 2026	20.21	20.59	19.79	20.01	20.01	-1.72%	6,521,219
Apr 10, 2026	20.54	21.14	20.36	20.36	20.36	-0.20%	4,732,457
Apr 9, 2026	21.52	21.84	20.30	20.40	20.40	-7.19%	9,314,435
Apr 8, 2026	21.50	21.98	21.30	21.98	21.98	6.29%	6,222,719
Apr 7, 2026	22.03	22.74	20.68	20.68	20.68	-5.05%	8,294,699
Apr 3, 2026	20.85	22.10	20.85	21.78	21.78	4.51%	11,251,370
Apr 2, 2026	20.51	21.17	20.21	20.84	20.84	0.43%	6,285,364
Apr 1, 2026	20.58	20.99	20.23	20.75	20.75	1.82%	4,646,864
Mar 31, 2026	21.69	21.78	20.32	20.38	20.38	-4.45%	5,333,175
Mar 30, 2026	20.00	21.66	19.80	21.33	21.33	5.13%	7,199,127
Mar 27, 2026	19.72	20.63	19.26	20.29	20.29	2.01%	5,339,637
Mar 26, 2026	21.00	21.12	19.69	19.89	19.89	-4.56%	5,684,518
Mar 25, 2026	20.23	21.38	20.23	20.84	20.84	0.97%	6,378,197
Mar 24, 2026	19.83	21.33	19.70	20.64	20.64	7.22%	8,677,579
Mar 23, 2026	19.11	20.40	19.09	19.25	19.25	-2.92%	4,878,782
Mar 20, 2026	20.23	20.89	19.79	19.83	19.83	-2.75%	4,226,778
Mar 19, 2026	20.85	20.95	20.26	20.39	20.39	-4.32%	3,474,515