SHA:688358 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	29.68	30.22	29.39	30.10	30.10	1.55%	960,028
Apr 15, 2026	29.88	29.98	29.57	29.64	29.64	-0.40%	748,235
Apr 14, 2026	30.25	30.25	29.32	29.76	29.76	1.54%	878,354
Apr 13, 2026	29.66	29.79	29.26	29.31	29.31	-1.45%	781,791
Apr 10, 2026	29.25	30.07	29.25	29.74	29.74	1.95%	814,605
Apr 9, 2026	29.79	29.97	29.10	29.17	29.17	-2.80%	804,931
Apr 8, 2026	29.52	30.05	29.52	30.01	30.01	3.66%	1,209,127
Apr 7, 2026	28.42	29.28	28.38	28.95	28.95	2.04%	860,734
Apr 3, 2026	29.15	29.70	28.30	28.37	28.37	-3.07%	1,013,700
Apr 2, 2026	29.89	29.89	29.20	29.27	29.27	-2.17%	862,122
Apr 1, 2026	29.58	29.95	29.28	29.92	29.92	2.85%	1,212,927
Mar 31, 2026	29.37	29.88	28.99	29.09	29.09	-1.36%	878,923
Mar 30, 2026	28.53	29.51	28.53	29.49	29.49	1.20%	741,586
Mar 27, 2026	28.00	29.30	28.00	29.14	29.14	1.60%	709,323
Mar 26, 2026	29.40	29.40	28.33	28.68	28.68	-1.48%	766,850
Mar 25, 2026	29.20	29.88	28.94	29.11	29.11	0.62%	881,181
Mar 24, 2026	28.04	28.95	27.74	28.93	28.93	4.59%	1,199,902
Mar 23, 2026	29.21	29.21	27.29	27.66	27.66	-6.74%	1,643,385
Mar 20, 2026	30.77	31.06	29.60	29.66	29.66	-3.07%	871,323
Mar 19, 2026	31.31	31.60	30.52	30.60	30.60	-3.41%	890,215
Mar 18, 2026	31.10	31.75	30.90	31.68	31.68	1.80%	806,347
Mar 17, 2026	32.12	32.12	31.00	31.12	31.12	-2.90%	1,034,337
Mar 16, 2026	31.78	32.15	31.50	32.05	32.05	1.10%	1,075,932
Mar 13, 2026	31.45	32.19	31.35	31.70	31.70	0.83%	940,970
Mar 12, 2026	32.00	32.28	31.35	31.44	31.44	-2.03%	924,577
Mar 11, 2026	32.44	32.57	32.00	32.09	32.09	-1.29%	851,592
Mar 10, 2026	32.19	32.52	32.03	32.51	32.51	2.17%	1,168,974
Mar 9, 2026	32.01	32.03	31.32	31.82	31.82	-1.58%	1,219,912