SHA:688351 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	24.03	24.38	23.13	23.36	23.36	-4.07%	5,475,836
Jun 3, 2026	24.89	25.50	24.10	24.35	24.35	-1.30%	5,193,825
Jun 2, 2026	25.25	25.35	24.34	24.67	24.67	-1.99%	4,977,675
Jun 1, 2026	24.74	25.65	24.39	25.17	25.17	1.99%	7,825,874
May 29, 2026	25.91	26.19	24.50	24.68	24.68	-4.30%	8,326,938
May 28, 2026	25.62	26.00	24.70	25.79	25.79	-0.35%	7,977,679
May 27, 2026	26.47	26.68	25.42	25.88	25.88	-2.23%	7,296,871
May 26, 2026	27.23	27.34	26.07	26.47	26.47	-2.25%	6,667,087
May 25, 2026	27.20	27.50	26.33	27.08	27.08	-1.60%	10,411,470
May 22, 2026	26.37	28.26	26.37	27.52	27.52	5.97%	16,626,217
May 21, 2026	25.86	27.20	25.55	25.97	25.97	0.43%	9,875,028
May 20, 2026	26.15	26.16	25.12	25.86	25.86	-0.92%	5,732,040
May 19, 2026	26.31	26.55	25.38	26.10	26.10	-0.50%	5,194,276
May 18, 2026	26.13	26.50	25.74	26.23	26.23	-0.46%	6,182,384
May 15, 2026	26.20	27.17	26.10	26.35	26.35	-0.04%	8,122,260
May 14, 2026	27.01	27.17	26.30	26.36	26.36	-2.77%	7,165,340
May 13, 2026	26.48	27.73	26.10	27.11	27.11	1.31%	11,792,754
May 12, 2026	25.76	27.34	25.40	26.76	26.76	4.94%	15,536,120
May 11, 2026	24.90	25.61	24.70	25.50	25.50	2.16%	8,407,630
May 8, 2026	25.40	25.40	24.66	24.96	24.96	-1.73%	7,965,157
May 7, 2026	25.67	25.69	24.96	25.40	25.40	-0.08%	9,066,270
May 6, 2026	23.30	26.51	23.27	25.42	25.42	8.63%	18,390,065
Apr 30, 2026	22.98	23.73	22.06	23.40	23.40	3.13%	12,259,326
Apr 29, 2026	23.00	23.30	22.26	22.69	22.69	-1.65%	6,528,864
Apr 28, 2026	23.38	23.96	22.95	23.07	23.07	-0.30%	4,853,346
Apr 27, 2026	23.34	23.58	22.94	23.14	23.14	-1.03%	3,809,420
Apr 24, 2026	24.00	24.08	23.38	23.38	23.38	-2.79%	5,418,210
Apr 23, 2026	24.00	24.79	24.00	24.05	24.05	-0.50%	7,183,210
Apr 22, 2026	24.06	24.51	23.93	24.17	24.17	-0.17%	3,912,407
Apr 21, 2026	24.45	24.66	23.90	24.21	24.21	-1.22%	3,660,535
Apr 20, 2026	24.25	24.80	24.16	24.51	24.51	0.62%	6,151,147
Apr 17, 2026	23.98	24.97	23.98	24.36	24.36	0.95%	5,353,724
Apr 16, 2026	24.15	24.40	23.78	24.13	24.13	-0.25%	4,572,369
Apr 15, 2026	23.83	24.21	23.34	24.19	24.19	2.54%	4,960,312
Apr 14, 2026	23.30	23.88	23.20	23.59	23.59	1.16%	3,659,325
Apr 13, 2026	23.87	24.09	23.18	23.32	23.32	-2.30%	5,246,631
Apr 10, 2026	24.22	24.45	23.86	23.87	23.87	-0.58%	4,613,883
Apr 9, 2026	24.56	24.72	23.95	24.01	24.01	-2.40%	4,322,358
Apr 8, 2026	24.80	24.89	24.41	24.60	24.60	0.41%	6,285,786
Apr 7, 2026	24.10	24.80	23.35	24.50	24.50	2.85%	8,027,611
Apr 3, 2026	24.35	24.68	23.76	23.82	23.82	-3.21%	5,814,569
Apr 2, 2026	24.00	24.88	23.74	24.61	24.61	2.97%	9,660,537
Apr 1, 2026	22.36	24.09	22.36	23.90	23.90	9.03%	11,527,880
Mar 31, 2026	21.90	22.45	21.71	21.92	21.92	0.97%	4,458,501
Mar 30, 2026	21.00	21.97	20.96	21.71	21.71	2.50%	3,656,676
Mar 27, 2026	20.20	21.22	20.11	21.18	21.18	3.98%	2,210,326
Mar 26, 2026	21.00	21.20	20.29	20.37	20.37	-3.46%	2,314,754
Mar 25, 2026	21.07	21.62	20.99	21.10	21.10	1.44%	2,446,067
Mar 24, 2026	20.41	21.00	20.21	20.80	20.80	3.12%	2,685,034
Mar 23, 2026	21.10	21.18	19.96	20.17	20.17	-6.27%	4,190,520