SHA:688338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.32	28.71	27.69	27.72	27.72	-2.43%	1,007,786
May 20, 2026	28.30	28.68	27.61	28.41	28.41	0.39%	1,188,331
May 19, 2026	28.01	28.40	27.88	28.30	28.30	1.62%	850,288
May 18, 2026	28.19	28.19	27.64	27.85	27.85	-1.14%	990,524
May 15, 2026	28.06	28.36	27.90	28.17	28.17	0.04%	1,164,259
May 14, 2026	28.50	28.71	27.99	28.16	28.16	-1.02%	1,023,192
May 13, 2026	28.92	28.99	28.31	28.45	28.45	-1.63%	1,575,750
May 12, 2026	30.26	30.26	28.82	28.92	28.92	-4.30%	2,161,559
May 11, 2026	30.27	30.50	29.61	30.22	30.22	-	2,181,387
May 8, 2026	30.63	30.63	30.10	30.22	30.22	-1.34%	1,561,903
May 7, 2026	30.99	30.99	30.35	30.63	30.63	-	900,769
May 6, 2026	30.80	30.83	30.05	30.63	30.63	1.83%	1,384,360
Apr 30, 2026	30.25	30.39	29.79	30.08	30.08	-0.56%	1,066,817
Apr 29, 2026	30.11	30.77	30.00	30.25	30.25	-0.33%	995,976
Apr 28, 2026	31.13	31.43	30.21	30.35	30.35	-2.51%	1,527,069
Apr 27, 2026	31.60	32.52	30.80	31.13	31.13	-3.05%	2,328,052
Apr 24, 2026	29.96	32.99	29.16	32.11	32.11	7.46%	3,444,681
Apr 23, 2026	30.24	30.29	29.58	29.88	29.88	-1.22%	744,169
Apr 22, 2026	29.97	30.40	29.62	30.25	30.25	0.83%	1,138,813
Apr 21, 2026	30.48	30.76	29.85	30.00	30.00	-1.57%	1,234,834
Apr 20, 2026	30.64	31.00	30.21	30.48	30.48	0.43%	1,064,745
Apr 17, 2026	29.54	30.98	29.38	30.35	30.35	2.60%	1,782,287
Apr 16, 2026	29.42	29.66	28.99	29.58	29.58	1.37%	925,051
Apr 15, 2026	29.48	29.77	29.02	29.18	29.18	-	1,063,463
Apr 14, 2026	29.35	29.59	28.83	29.18	29.18	0.27%	1,111,507
Apr 13, 2026	29.51	29.51	28.65	29.10	29.10	-1.36%	1,064,543
Apr 10, 2026	29.91	30.18	29.50	29.50	29.50	-1.21%	959,159
Apr 9, 2026	30.55	30.55	29.70	29.86	29.86	-2.35%	851,584
Apr 8, 2026	29.82	30.60	29.56	30.58	30.58	4.12%	1,288,931
Apr 7, 2026	28.84	29.46	28.68	29.37	29.37	2.44%	985,147
Apr 3, 2026	29.69	29.76	28.53	28.67	28.67	-3.08%	888,359
Apr 2, 2026	29.99	30.36	29.42	29.58	29.58	-1.37%	795,281
Apr 1, 2026	29.96	30.32	29.51	29.99	29.99	1.83%	1,403,826
Mar 31, 2026	29.95	30.41	29.35	29.45	29.45	-1.41%	825,078
Mar 30, 2026	29.00	30.10	28.71	29.87	29.87	2.22%	1,491,388
Mar 27, 2026	28.51	29.52	28.51	29.22	29.22	1.67%	903,738
Mar 26, 2026	29.19	29.53	28.54	28.74	28.74	-1.54%	861,865
Mar 25, 2026	28.79	29.30	28.71	29.19	29.19	2.42%	1,265,754
Mar 24, 2026	27.64	28.66	27.41	28.50	28.50	5.95%	1,743,051
Mar 23, 2026	28.93	29.47	26.90	26.90	26.90	-8.91%	2,678,988
Mar 20, 2026	30.53	30.88	29.50	29.53	29.53	-2.96%	1,239,059
Mar 19, 2026	31.00	31.22	30.36	30.43	30.43	-2.81%	1,078,667
Mar 18, 2026	30.98	31.33	30.28	31.31	31.31	1.49%	1,451,585
Mar 17, 2026	32.13	32.23	30.80	30.85	30.85	-3.98%	1,253,073
Mar 16, 2026	32.39	32.69	31.90	32.13	32.13	-1.29%	935,232
Mar 13, 2026	32.92	33.66	32.40	32.55	32.55	-1.33%	1,737,186
Mar 12, 2026	32.48	33.00	31.60	32.99	32.99	1.98%	2,263,927
Mar 11, 2026	33.30	33.45	32.35	32.35	32.35	-2.27%	2,034,258
Mar 10, 2026	32.32	33.71	31.94	33.10	33.10	3.89%	2,640,158
Mar 9, 2026	31.99	32.48	30.80	31.86	31.86	-1.70%	1,934,207