SHA:688330 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.81	40.30	38.81	39.57	39.57	1.33%	1,700,484
May 27, 2026	39.62	40.08	38.70	39.05	39.05	-2.20%	1,864,394
May 26, 2026	41.00	41.00	39.42	39.93	39.93	-2.66%	2,578,340
May 25, 2026	41.95	43.50	40.86	41.02	41.02	2.32%	4,188,956
May 22, 2026	39.06	40.35	38.50	40.09	40.09	4.67%	1,856,756
May 21, 2026	40.38	40.49	38.00	38.30	38.30	-5.15%	2,138,624
May 20, 2026	41.20	41.20	39.93	40.38	40.38	-1.99%	1,503,263
May 19, 2026	40.06	41.28	39.30	41.20	41.20	2.62%	1,973,898
May 18, 2026	39.70	40.40	39.20	40.15	40.15	0.55%	1,285,831
May 15, 2026	40.08	40.65	39.68	39.93	39.93	-1.07%	1,796,854
May 14, 2026	41.63	41.66	40.34	40.36	40.36	-3.07%	2,323,309
May 13, 2026	40.62	41.75	40.30	41.64	41.64	2.71%	2,268,086
May 12, 2026	41.26	41.30	40.25	40.54	40.54	-1.75%	2,087,129
May 11, 2026	42.19	42.26	41.00	41.26	41.26	1.18%	2,704,173
May 8, 2026	41.06	41.09	40.01	40.78	40.78	-0.68%	2,762,783
May 7, 2026	40.81	41.58	40.53	41.06	41.06	1.38%	2,532,808
May 6, 2026	40.40	40.76	39.66	40.50	40.50	0.25%	3,389,600
Apr 30, 2026	42.30	42.90	40.25	40.40	40.40	-10.58%	6,778,461
Apr 29, 2026	44.98	45.88	44.60	45.18	45.18	0.87%	2,352,486
Apr 28, 2026	46.35	46.35	44.31	44.79	44.79	-2.97%	2,570,313
Apr 27, 2026	46.75	46.76	45.63	46.16	46.16	-1.37%	2,532,676
Apr 24, 2026	49.68	49.78	46.51	46.80	46.80	-5.36%	4,015,306
Apr 23, 2026	52.36	52.36	48.60	49.45	49.45	-6.52%	6,686,527
Apr 22, 2026	50.02	53.46	50.00	52.90	52.90	5.13%	4,191,173
Apr 21, 2026	50.00	50.45	48.70	50.32	50.32	0.54%	2,144,542
Apr 20, 2026	50.00	50.56	49.70	50.05	50.05	-0.04%	2,632,013
Apr 17, 2026	50.15	50.74	49.53	50.07	50.07	-0.24%	2,637,779
Apr 16, 2026	50.80	50.95	50.01	50.19	50.19	-1.20%	2,425,082
Apr 15, 2026	51.05	51.81	50.51	50.80	50.80	0.42%	2,822,435
Apr 14, 2026	51.02	51.55	49.91	50.59	50.59	-0.51%	3,158,992
Apr 13, 2026	50.01	51.18	49.80	50.85	50.85	0.65%	2,493,385
Apr 10, 2026	50.50	51.51	50.02	50.52	50.52	0.66%	3,061,044
Apr 9, 2026	48.77	51.30	48.58	50.19	50.19	1.81%	4,210,311
Apr 8, 2026	48.00	49.32	48.00	49.30	49.30	4.47%	3,240,408
Apr 7, 2026	46.87	47.43	46.33	47.19	47.19	-0.15%	1,523,792
Apr 3, 2026	46.86	47.49	45.53	47.26	47.26	0.38%	2,195,595
Apr 2, 2026	47.70	48.45	46.60	47.08	47.08	-1.88%	1,941,765
Apr 1, 2026	48.51	48.93	47.41	47.98	47.98	1.76%	2,037,551
Mar 31, 2026	46.85	48.39	46.71	47.15	47.15	0.08%	2,486,596
Mar 30, 2026	47.56	47.81	46.31	47.11	47.11	-3.09%	2,075,294
Mar 27, 2026	46.65	48.65	46.59	48.61	48.61	2.79%	1,849,815
Mar 26, 2026	48.95	49.50	46.98	47.29	47.29	-3.80%	2,693,063
Mar 25, 2026	48.66	50.30	48.58	49.16	49.16	1.59%	3,532,336
Mar 24, 2026	47.04	48.39	46.04	48.39	48.39	5.49%	3,720,080
Mar 23, 2026	46.90	48.32	45.68	45.87	45.87	-5.81%	3,639,190
Mar 20, 2026	49.84	50.66	48.70	48.70	48.70	-2.05%	2,993,466
Mar 19, 2026	50.87	50.87	49.25	49.72	49.72	-3.70%	3,286,429
Mar 18, 2026	49.92	51.64	49.92	51.63	51.63	3.14%	3,105,677
Mar 17, 2026	52.08	52.25	49.80	50.06	50.06	-3.45%	3,312,234
Mar 16, 2026	52.05	52.50	50.85	51.85	51.85	-0.69%	3,881,181