SHA:688328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.70	77.70	77.60	77.60	-	-	32,977
May 28, 2026	68.17	78.96	67.50	77.60	77.60	13.37%	9,226,964
May 27, 2026	72.34	73.50	67.50	68.45	68.45	-2.35%	5,318,029
May 26, 2026	70.28	71.30	68.30	70.10	70.10	-1.31%	6,322,339
May 25, 2026	69.28	71.62	66.74	71.03	71.03	2.47%	8,557,859
May 22, 2026	70.25	70.55	67.40	69.32	69.32	0.55%	8,718,435
May 21, 2026	76.16	79.58	68.06	68.94	68.94	-9.29%	10,706,860
May 20, 2026	73.27	76.36	72.57	76.16	76.00	2.43%	8,859,569
May 19, 2026	68.02	74.38	66.06	74.35	74.19	6.49%	11,448,300
May 18, 2026	65.81	71.99	65.00	69.82	69.67	6.60%	12,500,050
May 15, 2026	66.35	67.50	63.12	65.50	65.36	-0.91%	9,435,468
May 14, 2026	66.39	70.02	65.52	66.10	65.96	-2.95%	9,470,834
May 13, 2026	65.02	69.28	64.60	68.11	67.97	1.46%	13,131,450
May 12, 2026	71.57	72.00	66.00	67.13	66.99	-4.52%	13,824,920
May 11, 2026	60.03	70.31	58.96	70.31	70.16	20.00%	11,197,260
May 8, 2026	58.00	59.85	55.96	58.59	58.47	1.40%	9,714,940
May 7, 2026	56.37	58.35	54.38	57.78	57.66	3.20%	9,489,881
May 6, 2026	56.27	58.94	55.75	55.99	55.87	3.34%	10,483,540
Apr 30, 2026	55.53	58.49	54.11	54.18	54.07	-0.48%	13,164,190
Apr 29, 2026	49.17	58.00	48.55	54.44	54.33	10.29%	17,139,850
Apr 28, 2026	46.90	51.68	46.60	49.36	49.26	14.58%	16,506,740
Apr 27, 2026	41.31	43.35	41.15	43.08	42.99	4.95%	5,812,159
Apr 24, 2026	41.00	41.64	39.87	41.05	40.96	-0.41%	6,191,217
Apr 23, 2026	44.04	46.20	40.87	41.22	41.13	-6.32%	8,625,782
Apr 22, 2026	42.00	44.95	42.00	44.00	43.91	5.41%	7,998,896
Apr 21, 2026	40.80	42.24	40.15	41.74	41.65	1.53%	6,783,397
Apr 20, 2026	42.28	42.81	40.95	41.11	41.02	-2.88%	6,600,842
Apr 17, 2026	40.29	43.10	39.90	42.33	42.24	4.03%	6,943,052
Apr 16, 2026	40.88	41.10	40.10	40.69	40.60	0.47%	3,870,730
Apr 15, 2026	41.80	42.15	40.23	40.50	40.41	-1.51%	5,136,861
Apr 14, 2026	41.70	42.15	40.59	41.12	41.03	1.46%	6,344,710
Apr 13, 2026	40.11	41.06	39.80	40.53	40.44	-0.30%	5,397,602
Apr 10, 2026	41.30	41.86	40.43	40.65	40.56	0.49%	7,049,429
Apr 9, 2026	39.80	41.63	39.38	40.45	40.37	-1.12%	6,825,924
Apr 8, 2026	39.95	41.15	39.56	40.91	40.82	6.59%	9,250,246
Apr 7, 2026	39.36	40.38	38.37	38.38	38.30	-0.31%	8,635,629
Apr 3, 2026	40.82	40.90	37.90	38.50	38.42	-1.99%	13,966,790
Apr 2, 2026	37.50	42.86	37.50	39.28	39.20	6.10%	17,064,450
Apr 1, 2026	36.88	38.66	36.50	37.02	36.94	6.29%	8,497,308
Mar 31, 2026	36.09	36.62	34.70	34.83	34.76	-5.15%	5,850,932
Mar 30, 2026	36.76	37.39	35.93	36.72	36.64	-2.68%	5,998,954
Mar 27, 2026	37.13	38.50	36.71	37.73	37.65	-1.31%	5,720,857
Mar 26, 2026	39.50	40.60	37.94	38.23	38.15	-5.60%	7,310,493
Mar 25, 2026	40.00	41.58	39.37	40.50	40.41	4.73%	11,951,010
Mar 24, 2026	36.64	38.98	35.00	38.67	38.59	10.80%	11,949,820
Mar 23, 2026	37.10	37.86	34.60	34.90	34.83	-9.94%	11,163,370
Mar 20, 2026	41.61	42.32	38.68	38.75	38.67	-7.80%	14,015,390
Mar 19, 2026	47.65	47.80	41.80	42.03	41.94	-16.19%	20,449,380
Mar 18, 2026	43.00	50.15	42.00	50.15	50.04	20.00%	11,659,250
Mar 17, 2026	42.67	44.28	40.56	41.79	41.70	-0.67%	8,368,082