SHA:688336 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	60.54	61.20	59.36	60.25	60.25	-0.99%	2,648,312
May 25, 2026	61.85	62.76	60.40	60.85	60.85	-1.54%	3,141,842
May 22, 2026	64.10	64.15	60.85	61.80	61.80	-4.19%	5,065,959
May 21, 2026	63.47	66.69	63.47	64.50	64.50	1.61%	6,060,646
May 20, 2026	64.87	65.00	62.43	63.48	63.48	-1.44%	4,058,778
May 19, 2026	64.88	65.80	62.98	64.41	64.41	-0.51%	4,617,306
May 18, 2026	66.25	66.59	64.54	64.74	64.74	-2.76%	4,579,477
May 15, 2026	67.57	68.47	66.10	66.58	66.58	-1.77%	4,620,531
May 14, 2026	69.55	71.35	67.73	67.78	67.78	-2.56%	5,688,891
May 13, 2026	71.95	71.95	69.09	69.56	69.56	-3.72%	7,904,869
May 12, 2026	73.54	75.30	72.00	72.25	72.25	-2.05%	8,458,093
May 11, 2026	72.00	74.58	70.38	73.76	73.76	2.80%	9,918,505
May 8, 2026	74.50	75.30	71.25	71.75	71.75	-2.78%	6,512,298
May 7, 2026	73.07	74.53	72.73	73.80	73.80	1.00%	5,970,350
May 6, 2026	72.88	73.98	72.00	73.07	73.07	-0.16%	6,205,118
Apr 30, 2026	73.14	74.86	72.62	73.19	73.19	0.03%	5,570,528
Apr 29, 2026	74.60	74.75	72.80	73.17	73.17	-1.72%	6,083,224
Apr 28, 2026	77.40	78.24	74.25	74.45	74.45	-2.36%	8,996,583
Apr 27, 2026	76.00	77.41	75.02	76.25	76.25	-1.60%	8,523,951
Apr 24, 2026	78.98	79.41	76.80	77.49	77.49	-2.31%	6,391,257
Apr 23, 2026	82.80	83.00	78.84	79.32	79.32	-4.50%	7,969,320
Apr 22, 2026	82.50	83.56	81.53	83.06	83.06	-0.25%	5,618,310
Apr 21, 2026	84.18	84.86	82.38	83.27	83.27	-1.90%	6,028,919
Apr 20, 2026	85.75	87.29	83.76	84.88	84.88	-1.03%	8,288,690
Apr 17, 2026	85.80	87.30	84.01	85.76	85.76	-0.94%	9,512,046
Apr 16, 2026	86.65	88.18	83.53	86.57	86.57	-3.04%	11,762,100
Apr 15, 2026	88.22	91.44	84.16	89.28	89.28	3.77%	13,912,080
Apr 14, 2026	85.18	86.75	82.41	86.04	86.04	0.67%	10,640,810
Apr 13, 2026	81.00	86.95	80.43	85.47	85.47	3.98%	12,070,940
Apr 10, 2026	82.00	84.29	80.03	82.20	82.20	0.12%	12,680,110
Apr 9, 2026	85.35	86.37	80.23	82.10	82.10	-5.27%	14,483,820
Apr 8, 2026	87.80	89.99	84.50	86.67	86.67	-2.12%	15,805,830
Apr 7, 2026	89.93	92.98	84.70	88.55	88.55	-4.06%	16,447,230
Apr 3, 2026	88.80	96.60	88.00	92.30	92.30	2.12%	19,247,540
Apr 2, 2026	78.65	93.38	76.25	90.38	90.38	13.41%	20,068,050
Apr 1, 2026	76.72	82.88	73.02	79.69	79.69	5.44%	17,097,890
Mar 31, 2026	80.77	81.00	74.95	75.58	75.58	-7.21%	13,844,670
Mar 30, 2026	71.00	85.80	70.64	81.45	81.45	13.87%	13,386,650
Mar 27, 2026	70.08	72.10	69.17	71.53	71.53	1.29%	6,370,585
Mar 26, 2026	69.20	72.92	68.58	70.62	70.62	0.97%	6,192,438
Mar 25, 2026	68.70	71.86	67.13	69.94	69.94	2.12%	6,345,956
Mar 24, 2026	66.71	68.86	66.00	68.49	68.49	4.47%	7,587,212
Mar 23, 2026	68.87	69.88	64.87	65.56	65.56	-6.38%	9,912,541
Mar 20, 2026	67.78	70.44	67.34	70.03	70.03	3.12%	9,146,436
Mar 19, 2026	64.86	69.36	64.86	67.91	67.91	1.78%	9,808,475
Mar 18, 2026	62.06	68.78	61.76	66.72	66.72	7.27%	12,732,410
Mar 17, 2026	58.41	64.24	58.34	62.20	62.20	6.49%	9,948,017
Mar 16, 2026	56.92	58.82	56.57	58.41	58.41	2.71%	3,560,731
Mar 13, 2026	57.26	58.15	56.51	56.87	56.87	-0.75%	2,787,627
Mar 12, 2026	59.28	59.28	56.88	57.30	57.30	-3.47%	3,141,120