SHA:688357 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.33	32.58	31.52	32.08	32.08	-1.35%	1,196,864
May 27, 2026	34.26	34.46	32.27	32.52	32.52	-5.08%	1,649,902
May 26, 2026	34.95	35.18	33.67	34.26	34.26	-1.92%	1,296,069
May 25, 2026	34.75	35.66	33.82	34.93	34.93	1.45%	1,558,556
May 22, 2026	33.93	34.78	33.81	34.43	34.43	1.50%	1,012,493
May 21, 2026	35.47	36.36	33.82	33.92	33.92	-4.42%	2,188,237
May 20, 2026	34.53	35.60	34.30	35.49	35.49	2.78%	1,695,307
May 19, 2026	34.30	34.55	33.46	34.53	34.53	1.17%	1,054,497
May 18, 2026	34.09	34.62	33.01	34.13	34.13	0.12%	881,172
May 15, 2026	34.48	35.20	33.80	34.09	34.09	-0.61%	1,389,136
May 14, 2026	34.90	34.90	34.00	34.30	34.30	-1.72%	1,185,619
May 13, 2026	34.40	35.19	34.01	34.90	34.90	1.57%	1,394,275
May 12, 2026	35.60	35.70	34.14	34.36	34.36	-4.02%	1,996,349
May 11, 2026	36.15	36.34	35.64	35.80	35.80	-0.97%	1,327,302
May 8, 2026	36.00	36.55	35.61	36.15	36.15	-0.63%	1,531,246
May 7, 2026	35.71	36.51	35.40	36.38	36.38	0.83%	1,810,253
May 6, 2026	36.50	36.90	35.78	36.08	36.08	-1.31%	2,392,766
Apr 30, 2026	36.42	37.88	34.58	36.56	36.56	-3.48%	4,097,206
Apr 29, 2026	37.32	38.35	37.13	37.88	37.88	0.24%	1,449,816
Apr 28, 2026	38.70	38.70	37.25	37.79	37.79	-2.05%	1,973,271
Apr 27, 2026	37.11	39.18	36.93	38.58	38.58	3.43%	2,425,910
Apr 24, 2026	36.81	37.89	36.71	37.30	37.30	0.73%	1,422,722
Apr 23, 2026	37.57	38.07	36.67	37.03	37.03	-1.41%	1,379,075
Apr 22, 2026	36.86	38.26	36.12	37.56	37.56	2.85%	1,990,255
Apr 21, 2026	36.00	37.66	35.86	36.52	36.52	0.72%	1,989,055
Apr 20, 2026	35.89	36.45	35.36	36.26	36.26	1.14%	1,241,781
Apr 17, 2026	35.80	36.10	35.60	35.85	35.85	0.14%	916,681
Apr 16, 2026	35.98	36.35	35.08	35.80	35.80	0.82%	873,154
Apr 15, 2026	36.11	36.28	35.40	35.51	35.51	-0.78%	986,493
Apr 14, 2026	35.40	35.89	34.82	35.79	35.79	2.58%	1,200,230
Apr 13, 2026	35.67	35.67	34.51	34.89	34.89	-1.25%	1,051,192
Apr 10, 2026	35.00	36.13	34.58	35.33	35.33	2.14%	1,418,877
Apr 9, 2026	34.18	35.08	33.45	34.59	34.59	1.08%	1,328,936
Apr 8, 2026	33.00	34.24	33.00	34.22	34.22	5.13%	1,309,601
Apr 7, 2026	32.65	33.26	32.15	32.55	32.55	0.62%	1,198,593
Apr 3, 2026	33.01	33.23	32.22	32.35	32.35	-2.71%	895,622
Apr 2, 2026	34.00	34.00	32.81	33.25	33.25	-2.78%	1,017,992
Apr 1, 2026	33.47	34.25	33.23	34.20	34.20	2.86%	1,210,671
Mar 31, 2026	32.80	34.28	32.70	33.25	33.25	1.37%	1,571,178
Mar 30, 2026	32.98	33.28	32.13	32.80	32.80	-2.67%	1,577,387
Mar 27, 2026	32.01	33.85	32.01	33.70	33.70	3.37%	1,326,359
Mar 26, 2026	32.63	33.31	32.15	32.60	32.60	-0.52%	852,095
Mar 25, 2026	32.43	32.96	32.22	32.77	32.77	1.77%	847,835
Mar 24, 2026	31.98	32.41	31.00	32.20	32.20	3.34%	1,463,110
Mar 23, 2026	32.34	33.11	30.95	31.16	31.16	-5.43%	2,294,695
Mar 20, 2026	34.55	34.78	32.61	32.95	32.95	-3.96%	1,769,736
Mar 19, 2026	35.83	35.83	34.04	34.31	34.31	-4.77%	1,803,389
Mar 18, 2026	35.70	36.25	35.13	36.03	36.03	0.84%	1,365,958
Mar 17, 2026	36.58	37.42	35.60	35.73	35.73	-2.38%	2,119,947
Mar 16, 2026	37.10	37.48	36.30	36.60	36.60	-0.87%	1,636,333