SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	30.61	36.36	30.48	35.63	35.63	16.55%	3,892,120
Jun 30, 2026	30.52	30.87	30.00	30.57	30.57	-0.49%	921,695
Jun 29, 2026	30.01	30.94	28.96	30.72	30.72	2.40%	1,576,607
Jun 26, 2026	32.20	32.26	29.30	30.00	30.00	-6.83%	1,780,934
Jun 25, 2026	32.75	33.23	32.08	32.20	32.20	-2.54%	1,389,651
Jun 24, 2026	33.50	34.88	32.97	33.04	33.04	-1.23%	1,965,521
Jun 23, 2026	32.80	34.16	32.45	33.45	33.45	0.94%	2,023,993
Jun 22, 2026	32.04	33.32	31.53	33.14	33.14	2.92%	1,816,718
Jun 18, 2026	33.34	33.34	32.00	32.20	32.20	-2.28%	1,470,968
Jun 17, 2026	30.80	34.28	30.80	32.95	32.95	6.02%	2,191,178
Jun 16, 2026	31.69	31.69	30.81	31.08	31.08	-2.54%	958,592
Jun 15, 2026	31.40	31.96	30.82	31.89	31.89	3.54%	830,579
Jun 12, 2026	30.39	30.90	30.10	30.80	30.80	2.12%	770,448
Jun 11, 2026	30.22	30.71	29.84	30.16	30.16	-1.89%	602,592
Jun 10, 2026	30.77	31.16	30.17	30.74	30.74	-0.97%	584,353
Jun 9, 2026	31.18	31.36	30.29	31.04	31.04	1.77%	1,143,645
Jun 8, 2026	31.22	31.69	30.06	30.50	30.50	-3.45%	1,119,698
Jun 5, 2026	30.99	31.88	30.88	31.59	31.59	1.94%	1,509,928
Jun 4, 2026	32.31	32.31	30.61	30.99	30.99	-3.73%	1,343,378
Jun 3, 2026	31.50	33.55	31.15	32.19	32.19	1.04%	2,754,634
Jun 2, 2026	33.33	33.33	31.44	31.86	31.86	-4.32%	1,625,639
Jun 1, 2026	32.92	33.97	32.22	33.30	33.30	1.19%	2,356,105
May 29, 2026	34.00	34.99	32.69	32.91	32.91	-3.29%	2,959,116
May 28, 2026	34.50	34.50	33.30	34.03	34.03	-1.36%	1,797,916
May 27, 2026	35.99	36.56	34.19	34.50	34.50	-4.09%	3,098,831
May 26, 2026	37.20	38.11	35.28	35.97	35.97	-6.23%	4,447,497
May 25, 2026	33.79	39.15	33.79	38.36	38.36	13.52%	6,317,111
May 22, 2026	33.69	34.44	33.68	33.79	33.79	0.33%	1,530,458
May 21, 2026	34.78	35.71	33.58	33.68	33.68	-2.91%	2,138,448
May 20, 2026	34.83	36.21	34.39	34.69	34.69	-0.12%	2,310,591
May 19, 2026	32.56	35.53	32.56	34.73	34.73	5.15%	3,390,399
May 18, 2026	32.91	33.61	32.43	33.03	33.03	-0.60%	1,490,495
May 15, 2026	33.73	33.87	32.84	33.23	33.23	-0.30%	1,365,217
May 14, 2026	34.39	34.59	32.92	33.33	33.33	-3.08%	1,603,042
May 13, 2026	33.99	34.98	33.51	34.39	34.39	1.78%	2,341,203
May 12, 2026	34.91	34.91	33.43	33.79	33.79	-3.21%	2,961,375
May 11, 2026	33.66	35.16	33.20	34.91	34.91	3.10%	3,145,960
May 8, 2026	32.42	33.88	32.42	33.86	33.86	3.80%	2,953,509
May 7, 2026	31.11	32.96	30.92	32.62	32.62	4.89%	2,878,732
May 6, 2026	31.38	31.45	30.72	31.10	31.10	-0.83%	2,032,971
Apr 30, 2026	30.50	31.52	30.45	31.36	31.36	2.05%	1,574,351
Apr 29, 2026	30.24	30.77	29.71	30.73	30.73	0.95%	1,825,321
Apr 28, 2026	29.80	31.07	29.67	30.44	30.44	3.82%	3,180,696
Apr 27, 2026	28.99	29.49	28.74	29.32	29.32	1.52%	916,261
Apr 24, 2026	28.70	29.07	28.23	28.88	28.88	0.31%	880,360
Apr 23, 2026	29.68	29.68	28.66	28.79	28.79	-2.27%	879,432
Apr 22, 2026	29.15	29.49	28.90	29.46	29.46	1.48%	781,078
Apr 21, 2026	29.42	29.78	28.88	29.03	29.03	-2.16%	1,026,970
Apr 20, 2026	29.45	29.89	28.87	29.67	29.67	0.27%	1,358,521
Apr 17, 2026	29.90	29.94	29.50	29.59	29.59	-1.69%	860,295