SHA:688334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	21.38	21.58	21.13	21.46	21.46	0.37%	2,788,959
May 7, 2026	21.12	21.44	21.08	21.38	21.38	1.81%	3,393,411
May 6, 2026	20.98	21.17	20.89	21.00	21.00	0.57%	3,110,777
Apr 30, 2026	21.04	21.09	20.81	20.88	20.88	-0.57%	2,009,104
Apr 29, 2026	20.61	21.08	20.61	21.00	21.00	1.40%	2,285,688
Apr 28, 2026	20.91	21.01	20.60	20.71	20.71	-1.57%	2,550,081
Apr 27, 2026	21.09	21.23	20.74	21.04	21.04	-0.24%	1,918,831
Apr 24, 2026	21.47	21.47	21.00	21.09	21.09	-1.77%	2,193,220
Apr 23, 2026	21.77	21.95	21.24	21.47	21.47	-1.38%	2,919,970
Apr 22, 2026	21.72	21.78	21.49	21.77	21.77	0.32%	2,485,560
Apr 21, 2026	22.06	22.08	21.66	21.70	21.70	-1.68%	2,377,316
Apr 20, 2026	21.98	22.13	21.81	22.07	22.07	0.68%	2,852,134
Apr 17, 2026	22.27	22.27	21.81	21.92	21.92	-1.08%	3,068,598
Apr 16, 2026	22.27	22.27	21.98	22.16	22.16	-0.45%	3,906,931
Apr 15, 2026	21.89	22.89	21.78	22.26	22.26	2.30%	6,914,914
Apr 14, 2026	21.58	21.98	21.53	21.76	21.76	1.16%	3,231,451
Apr 13, 2026	21.36	21.67	21.01	21.51	21.51	0.56%	3,750,995
Apr 10, 2026	21.33	21.54	21.21	21.39	21.39	1.04%	2,547,834
Apr 9, 2026	21.45	21.45	21.05	21.17	21.17	-1.85%	2,185,738
Apr 8, 2026	21.10	21.69	21.08	21.57	21.57	4.10%	3,332,698
Apr 7, 2026	21.00	21.04	20.62	20.72	20.72	-0.58%	1,365,786
Apr 3, 2026	21.08	21.16	20.68	20.84	20.84	-1.23%	1,928,300
Apr 2, 2026	21.43	21.64	20.92	21.10	21.10	-1.40%	2,604,295
Apr 1, 2026	21.35	21.49	21.19	21.40	21.40	1.52%	2,259,198
Mar 31, 2026	21.39	21.53	21.00	21.08	21.08	-1.03%	2,110,758
Mar 30, 2026	21.48	21.48	20.90	21.30	21.30	-1.53%	2,320,017
Mar 27, 2026	21.09	21.67	21.00	21.63	21.63	1.36%	2,423,461
Mar 26, 2026	21.73	21.82	21.27	21.34	21.34	-2.11%	2,167,101
Mar 25, 2026	21.41	21.98	21.18	21.80	21.80	1.96%	3,374,317
Mar 24, 2026	20.93	21.42	20.69	21.38	21.38	4.39%	4,239,889
Mar 23, 2026	21.10	21.54	20.42	20.48	20.48	-4.66%	5,417,796
Mar 20, 2026	21.99	22.09	21.48	21.48	21.48	-1.60%	3,727,019
Mar 19, 2026	22.20	22.30	21.70	21.83	21.83	-2.89%	3,504,750
Mar 18, 2026	22.07	22.53	22.05	22.48	22.48	1.90%	3,218,595
Mar 17, 2026	22.78	22.89	22.04	22.06	22.06	-2.90%	4,273,605
Mar 16, 2026	23.39	23.43	22.45	22.72	22.72	-2.74%	4,837,528
Mar 13, 2026	24.33	24.37	23.23	23.36	23.36	-3.95%	5,982,219
Mar 12, 2026	25.01	25.04	24.22	24.32	24.32	-3.22%	6,135,607
Mar 11, 2026	25.47	25.65	24.98	25.13	25.13	-1.45%	7,024,397
Mar 10, 2026	25.78	26.02	25.38	25.50	25.50	-0.93%	8,140,116
Mar 9, 2026	25.40	26.14	25.15	25.74	25.74	0.94%	11,210,250
Mar 6, 2026	25.01	25.93	25.01	25.50	25.50	1.07%	9,149,283
Mar 5, 2026	24.42	25.48	24.42	25.23	25.23	4.99%	10,166,680
Mar 4, 2026	23.30	24.48	23.30	24.03	24.03	1.82%	6,291,443
Mar 3, 2026	25.15	25.15	23.50	23.60	23.60	-4.92%	7,305,523
Mar 2, 2026	24.51	25.48	24.45	24.82	24.82	-0.80%	6,304,378
Feb 27, 2026	25.00	25.21	24.73	25.02	25.02	-1.61%	6,016,750
Feb 26, 2026	24.68	25.70	24.60	25.43	25.43	2.33%	8,645,600
Feb 25, 2026	24.59	24.95	24.24	24.85	24.85	0.89%	4,950,154
Feb 24, 2026	24.41	25.00	24.35	24.63	24.63	2.11%	5,168,228