SHA:688334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.95	20.07	19.50	19.88	19.88	-0.35%	2,541,012
May 27, 2026	19.90	20.12	19.70	19.95	19.95	0.81%	2,535,977
May 26, 2026	20.48	20.48	19.58	19.79	19.79	-3.39%	2,909,073
May 25, 2026	20.51	20.94	20.43	20.69	20.49	1.03%	2,234,770
May 22, 2026	20.14	20.58	19.83	20.48	20.28	1.94%	3,758,497
May 21, 2026	21.05	21.19	19.99	20.09	19.89	-4.33%	3,404,866
May 20, 2026	21.46	21.46	20.77	21.00	20.79	-1.41%	2,518,869
May 19, 2026	21.24	21.38	20.90	21.30	21.09	0.71%	2,114,579
May 18, 2026	20.70	21.30	20.48	21.15	20.94	3.07%	3,544,145
May 15, 2026	20.76	21.01	20.42	20.52	20.32	-1.16%	3,103,580
May 14, 2026	22.09	22.09	20.75	20.76	20.55	-5.38%	5,971,258
May 13, 2026	21.68	22.06	21.49	21.94	21.72	1.67%	3,970,421
May 12, 2026	21.80	22.10	21.57	21.58	21.37	-0.42%	4,627,521
May 11, 2026	21.57	21.79	21.49	21.67	21.46	0.98%	3,275,477
May 8, 2026	21.38	21.58	21.13	21.46	21.25	0.37%	2,788,959
May 7, 2026	21.12	21.44	21.08	21.38	21.17	1.81%	3,393,411
May 6, 2026	20.98	21.17	20.89	21.00	20.79	0.57%	3,110,777
Apr 30, 2026	21.04	21.09	20.81	20.88	20.67	-0.57%	2,009,104
Apr 29, 2026	20.61	21.08	20.61	21.00	20.79	1.40%	2,285,688
Apr 28, 2026	20.91	21.01	20.60	20.71	20.50	-1.57%	2,550,081
Apr 27, 2026	21.09	21.23	20.74	21.04	20.83	-0.24%	1,918,831
Apr 24, 2026	21.47	21.47	21.00	21.09	20.88	-1.77%	2,193,220
Apr 23, 2026	21.77	21.95	21.24	21.47	21.26	-1.38%	2,919,970
Apr 22, 2026	21.72	21.78	21.49	21.77	21.55	0.32%	2,485,560
Apr 21, 2026	22.06	22.08	21.66	21.70	21.48	-1.68%	2,377,316
Apr 20, 2026	21.98	22.13	21.81	22.07	21.85	0.68%	2,852,134
Apr 17, 2026	22.27	22.27	21.81	21.92	21.70	-1.08%	3,068,598
Apr 16, 2026	22.27	22.27	21.98	22.16	21.94	-0.45%	3,906,931
Apr 15, 2026	21.89	22.89	21.78	22.26	22.04	2.30%	6,914,914
Apr 14, 2026	21.58	21.98	21.53	21.76	21.54	1.16%	3,231,451
Apr 13, 2026	21.36	21.67	21.01	21.51	21.30	0.56%	3,750,995
Apr 10, 2026	21.33	21.54	21.21	21.39	21.18	1.04%	2,547,834
Apr 9, 2026	21.45	21.45	21.05	21.17	20.96	-1.85%	2,185,738
Apr 8, 2026	21.10	21.69	21.08	21.57	21.36	4.10%	3,332,698
Apr 7, 2026	21.00	21.04	20.62	20.72	20.51	-0.58%	1,365,786
Apr 3, 2026	21.08	21.16	20.68	20.84	20.63	-1.23%	1,928,300
Apr 2, 2026	21.43	21.64	20.92	21.10	20.89	-1.40%	2,604,295
Apr 1, 2026	21.35	21.49	21.19	21.40	21.19	1.52%	2,259,198
Mar 31, 2026	21.39	21.53	21.00	21.08	20.87	-1.03%	2,110,758
Mar 30, 2026	21.48	21.48	20.90	21.30	21.09	-1.53%	2,320,017
Mar 27, 2026	21.09	21.67	21.00	21.63	21.42	1.36%	2,423,461
Mar 26, 2026	21.73	21.82	21.27	21.34	21.13	-2.11%	2,167,101
Mar 25, 2026	21.41	21.98	21.18	21.80	21.58	1.96%	3,374,317
Mar 24, 2026	20.93	21.42	20.69	21.38	21.17	4.39%	4,239,889
Mar 23, 2026	21.10	21.54	20.42	20.48	20.28	-4.66%	5,417,796
Mar 20, 2026	21.99	22.09	21.48	21.48	21.27	-1.60%	3,727,019
Mar 19, 2026	22.20	22.30	21.70	21.83	21.61	-2.89%	3,504,750
Mar 18, 2026	22.07	22.53	22.05	22.48	22.26	1.90%	3,218,595
Mar 17, 2026	22.78	22.89	22.04	22.06	21.84	-2.90%	4,273,605
Mar 16, 2026	23.39	23.43	22.45	22.72	22.49	-2.74%	4,837,528