SHA:688345 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	57.50	58.09	52.41	54.70	-	-5.30%	3,014,866
May 27, 2026	61.61	62.36	57.61	57.76	57.76	-6.66%	4,260,739
May 26, 2026	59.95	65.48	58.75	61.88	61.88	3.22%	5,761,034
May 25, 2026	55.50	61.52	54.87	59.95	59.95	9.74%	5,210,633
May 22, 2026	54.00	56.49	53.35	54.63	54.63	2.02%	2,876,496
May 21, 2026	56.95	57.30	53.50	53.55	53.55	-6.20%	3,372,441
May 20, 2026	59.00	59.28	55.10	57.09	57.09	-1.43%	4,327,893
May 19, 2026	53.73	62.62	53.40	57.92	57.92	9.82%	6,577,668
May 18, 2026	52.00	53.57	51.60	52.74	52.74	-2.51%	2,776,474
May 15, 2026	57.70	58.27	53.20	54.10	54.10	-5.45%	4,661,606
May 14, 2026	52.47	57.55	51.71	57.22	57.22	9.43%	5,018,408
May 13, 2026	51.68	53.28	51.34	52.29	52.29	0.36%	1,958,842
May 12, 2026	53.90	53.90	50.60	52.10	52.10	-3.52%	3,336,616
May 11, 2026	52.62	54.18	51.51	54.00	54.00	2.37%	2,589,832
May 8, 2026	53.95	54.52	52.25	52.95	52.75	-2.74%	3,231,123
May 7, 2026	55.65	56.00	53.61	54.44	54.23	-2.17%	3,427,606
May 6, 2026	53.00	56.96	51.17	55.65	55.44	6.00%	5,219,997
Apr 30, 2026	54.00	54.00	52.43	52.50	52.30	-3.01%	1,574,385
Apr 29, 2026	52.27	55.35	50.38	54.13	53.93	2.42%	3,004,637
Apr 28, 2026	52.82	54.50	51.51	52.85	52.65	-1.25%	2,398,879
Apr 27, 2026	55.30	56.68	52.50	53.52	53.32	-0.48%	2,952,533
Apr 24, 2026	53.25	54.73	52.80	53.78	53.58	-1.05%	1,874,425
Apr 23, 2026	54.60	54.70	52.12	54.35	54.14	-1.36%	2,702,753
Apr 22, 2026	54.24	57.80	54.08	55.10	54.89	0.92%	3,759,371
Apr 21, 2026	53.66	56.26	53.20	54.60	54.39	0.74%	3,143,650
Apr 20, 2026	53.96	55.35	52.88	54.20	54.00	0.46%	3,293,997
Apr 17, 2026	52.24	54.47	51.65	53.95	53.75	3.27%	3,617,713
Apr 16, 2026	53.34	53.89	51.83	52.24	52.04	-2.01%	4,457,574
Apr 15, 2026	55.00	56.28	52.98	53.31	53.11	-2.00%	4,030,915
Apr 14, 2026	53.00	54.50	52.00	54.40	54.19	2.16%	4,521,925
Apr 13, 2026	51.39	55.69	51.01	53.25	53.05	5.17%	6,608,594
Apr 10, 2026	51.56	52.69	49.95	50.63	50.44	-2.24%	5,685,907
Apr 9, 2026	48.50	53.59	47.98	51.79	51.59	5.82%	8,198,032
Apr 8, 2026	52.63	53.59	48.27	48.94	48.76	-5.16%	7,645,522
Apr 7, 2026	43.34	51.60	43.34	51.60	51.41	20.00%	8,747,479
Apr 3, 2026	41.19	44.00	40.59	43.00	42.84	10.60%	5,595,270
Apr 2, 2026	39.25	40.30	37.94	38.88	38.73	-2.73%	2,178,961
Apr 1, 2026	39.44	41.17	38.50	39.97	39.82	4.61%	3,223,357
Mar 31, 2026	40.77	41.50	38.18	38.21	38.07	-6.80%	3,995,847
Mar 30, 2026	43.02	43.39	39.51	41.00	40.85	-6.61%	4,411,307
Mar 27, 2026	43.90	44.44	42.66	43.90	43.73	-3.43%	4,318,396
Mar 26, 2026	43.53	46.35	42.44	45.46	45.29	3.55%	6,017,161
Mar 25, 2026	44.50	45.47	43.08	43.90	43.73	-3.18%	5,609,719
Mar 24, 2026	46.96	48.98	43.50	45.34	45.17	-3.45%	6,478,630
Mar 23, 2026	41.99	48.86	41.40	46.96	46.78	10.70%	6,389,932
Mar 20, 2026	40.90	43.50	40.45	42.42	42.26	5.31%	3,432,172
Mar 19, 2026	39.43	41.68	39.20	40.28	40.13	1.44%	2,030,777
Mar 18, 2026	38.67	40.58	38.50	39.71	39.56	2.58%	2,238,707
Mar 17, 2026	40.90	41.38	38.70	38.71	38.56	-5.61%	1,758,348
Mar 16, 2026	40.51	41.01	38.85	41.01	40.86	-0.94%	2,892,787