SHA:688332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	100.20	102.33	93.55	94.47	94.47	-6.71%	6,121,791
May 28, 2026	97.55	102.45	93.43	101.27	101.27	4.04%	7,259,788
May 27, 2026	93.79	102.49	93.20	97.34	97.34	5.62%	9,320,344
May 26, 2026	90.00	92.16	86.86	92.16	92.16	1.96%	4,500,988
May 25, 2026	90.01	91.36	89.20	90.39	90.39	0.14%	3,339,929
May 22, 2026	90.79	92.53	89.72	90.26	90.26	-0.02%	3,471,705
May 21, 2026	95.66	96.28	90.20	90.28	90.28	-5.21%	5,122,404
May 20, 2026	93.81	96.90	91.12	95.24	95.24	0.91%	6,115,807
May 19, 2026	92.00	95.88	89.08	94.38	94.38	2.52%	6,029,349
May 18, 2026	86.90	92.62	84.80	92.06	92.06	5.35%	6,063,756
May 15, 2026	89.63	90.46	86.83	88.74	87.39	-1.36%	4,722,747
May 14, 2026	91.10	91.74	88.56	89.96	88.59	-0.78%	5,014,564
May 13, 2026	85.94	91.22	84.80	90.66	89.28	5.50%	7,202,696
May 12, 2026	83.11	89.77	82.43	85.94	84.63	6.35%	8,588,393
May 11, 2026	77.37	83.03	77.37	80.81	79.58	5.28%	5,827,266
May 8, 2026	77.03	77.39	76.38	76.76	75.59	-1.11%	2,576,692
May 7, 2026	78.85	78.85	76.74	77.62	76.44	0.16%	3,268,187
May 6, 2026	77.68	79.69	77.27	77.50	76.32	1.06%	4,274,550
Apr 30, 2026	76.39	77.14	75.07	76.69	75.52	0.40%	3,798,001
Apr 29, 2026	73.02	77.37	73.02	76.39	75.22	-10.46%	6,693,538
Apr 28, 2026	86.49	87.63	84.80	85.30	84.00	-2.08%	3,736,436
Apr 27, 2026	85.14	87.17	84.39	87.12	85.79	2.49%	3,731,746
Apr 24, 2026	84.46	86.07	83.55	85.00	83.71	0.59%	2,638,700
Apr 23, 2026	87.16	87.16	84.39	84.50	83.21	-3.00%	3,173,190
Apr 22, 2026	85.91	87.20	85.56	87.12	85.79	0.90%	2,789,250
Apr 21, 2026	86.49	86.81	84.89	86.34	85.02	-0.83%	2,399,811
Apr 20, 2026	86.66	87.84	86.66	87.06	85.73	0.07%	2,891,602
Apr 17, 2026	86.49	88.11	86.01	87.00	85.68	0.63%	2,900,213
Apr 16, 2026	85.14	86.47	84.98	86.46	85.14	1.31%	2,711,934
Apr 15, 2026	86.49	87.35	85.14	85.35	84.04	-0.21%	3,161,022
Apr 14, 2026	85.26	85.93	84.55	85.52	84.22	0.79%	2,831,454
Apr 13, 2026	85.14	86.06	84.41	84.85	83.56	0.47%	2,999,788
Apr 10, 2026	85.68	86.14	84.43	84.45	83.17	0.24%	3,738,881
Apr 9, 2026	87.73	88.57	84.19	84.25	82.97	-3.41%	6,212,589
Apr 8, 2026	84.27	87.22	83.78	87.22	85.89	5.13%	3,547,537
Apr 7, 2026	80.49	83.41	80.49	82.97	81.70	3.22%	2,572,563
Apr 3, 2026	80.74	81.42	79.87	80.38	79.15	-	1,735,157
Apr 2, 2026	80.82	81.49	79.87	80.38	79.15	-0.94%	1,721,988
Apr 1, 2026	80.75	81.47	79.40	81.14	79.91	2.39%	2,640,911
Mar 31, 2026	78.51	81.71	78.51	79.25	78.04	0.81%	2,526,264
Mar 30, 2026	77.93	79.51	77.70	78.62	77.42	-0.73%	1,681,625
Mar 27, 2026	75.35	80.58	75.12	79.19	77.98	3.62%	2,725,088
Mar 26, 2026	78.37	78.79	76.01	76.43	75.26	-2.47%	1,580,291
Mar 25, 2026	77.70	79.26	77.47	78.36	77.16	1.48%	2,095,996
Mar 24, 2026	76.01	77.37	74.57	77.22	76.04	3.42%	1,935,393
Mar 23, 2026	79.03	79.03	74.39	74.66	73.53	-7.13%	2,623,373
Mar 20, 2026	83.15	83.15	80.33	80.39	79.17	-2.61%	1,987,182
Mar 19, 2026	83.33	84.12	82.32	82.55	81.29	-2.19%	1,827,143
Mar 18, 2026	83.91	85.05	83.35	84.40	83.11	0.73%	1,456,483
Mar 17, 2026	84.72	85.95	83.78	83.79	82.51	-0.52%	1,682,871