SHA:688329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	24.60	25.01	24.00	24.68	24.68	-0.28%	2,278,034
May 27, 2026	25.89	25.89	24.34	24.75	24.75	-3.21%	3,350,869
May 26, 2026	26.52	26.70	24.06	25.57	25.57	-3.58%	2,823,375
May 25, 2026	27.03	32.40	26.25	26.52	26.52	-1.78%	3,465,691
May 22, 2026	26.82	27.44	26.20	27.00	27.00	1.66%	2,025,310
May 21, 2026	27.27	28.47	26.33	26.56	26.56	-1.15%	3,783,683
May 20, 2026	26.79	27.18	26.51	26.87	26.87	0.34%	2,042,492
May 19, 2026	25.44	26.92	25.06	26.78	26.78	5.27%	3,572,530
May 18, 2026	24.77	25.58	24.52	25.44	25.44	1.76%	1,918,269
May 15, 2026	25.45	25.67	24.78	25.00	25.00	-2.27%	2,164,073
May 14, 2026	25.40	26.00	25.01	25.58	25.58	0.67%	2,561,205
May 13, 2026	24.71	25.63	24.00	25.41	25.41	2.83%	2,097,075
May 12, 2026	25.26	25.56	24.50	24.71	24.71	-1.94%	1,565,935
May 11, 2026	24.74	25.52	24.37	25.20	25.20	2.48%	2,180,999
May 8, 2026	24.39	24.75	24.21	24.59	24.59	0.82%	1,943,247
May 7, 2026	23.75	24.69	23.55	24.39	24.39	2.69%	2,103,885
May 6, 2026	24.18	24.70	23.37	23.75	23.75	-1.33%	3,290,321
Apr 30, 2026	23.42	24.08	23.18	24.07	24.07	3.30%	2,091,536
Apr 29, 2026	21.75	23.59	21.75	23.30	23.30	4.11%	2,806,684
Apr 28, 2026	21.45	22.44	21.45	22.38	22.38	3.61%	4,254,173
Apr 27, 2026	21.16	21.60	20.42	21.60	21.60	2.42%	2,806,753
Apr 24, 2026	21.00	21.23	20.58	21.09	21.09	0.76%	2,108,720
Apr 23, 2026	21.27	21.46	20.82	20.93	20.93	-1.60%	1,930,645
Apr 22, 2026	22.26	22.35	21.07	21.27	21.27	-4.49%	4,319,365
Apr 21, 2026	23.46	23.46	21.88	22.27	22.27	-9.66%	5,352,461
Apr 20, 2026	24.11	24.69	24.01	24.65	24.65	2.11%	1,484,503
Apr 17, 2026	24.49	24.49	23.83	24.14	24.14	-1.03%	1,409,978
Apr 16, 2026	23.99	24.55	23.61	24.39	24.39	1.63%	1,364,942
Apr 15, 2026	23.83	24.45	23.72	24.00	24.00	0.67%	1,839,541
Apr 14, 2026	23.75	24.12	23.70	23.84	23.84	0.68%	1,835,497
Apr 13, 2026	24.54	24.54	23.39	23.68	23.68	-2.15%	1,765,873
Apr 10, 2026	24.14	24.60	24.06	24.20	24.20	0.79%	1,565,979
Apr 9, 2026	25.05	25.18	24.01	24.01	24.01	-3.54%	1,192,025
Apr 8, 2026	24.52	25.12	24.06	24.89	24.89	4.01%	1,728,248
Apr 7, 2026	23.19	24.17	22.88	23.93	23.93	2.44%	1,647,852
Apr 3, 2026	24.22	24.22	23.11	23.36	23.36	-2.71%	1,250,136
Apr 2, 2026	24.55	24.65	23.75	24.01	24.01	-2.24%	1,222,297
Apr 1, 2026	24.46	24.69	24.06	24.56	24.56	2.46%	1,699,159
Mar 31, 2026	24.57	25.00	23.95	23.97	23.97	-2.92%	1,513,039
Mar 30, 2026	23.88	24.69	23.88	24.69	24.69	0.12%	1,814,160
Mar 27, 2026	23.54	24.70	23.27	24.66	24.66	3.40%	1,581,495
Mar 26, 2026	24.21	24.49	23.56	23.85	23.85	-1.49%	1,219,227
Mar 25, 2026	23.44	24.50	23.44	24.21	24.21	2.72%	1,790,021
Mar 24, 2026	23.05	23.57	22.10	23.57	23.57	5.88%	2,141,684
Mar 23, 2026	23.75	23.77	21.53	22.26	22.26	-8.05%	2,855,404
Mar 20, 2026	24.86	25.40	24.04	24.21	24.21	-2.61%	1,687,596
Mar 19, 2026	25.02	25.70	24.86	24.86	24.86	-2.24%	1,495,559
Mar 18, 2026	24.86	25.69	24.63	25.43	25.43	2.38%	1,039,446
Mar 17, 2026	25.79	26.00	24.80	24.84	24.84	-3.61%	1,388,434
Mar 16, 2026	25.82	26.32	25.68	25.77	25.77	-1.87%	1,177,236