SHA:688362 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	72.05	72.60	63.78	64.05	64.05	-13.57%	47,251,626
May 28, 2026	68.31	74.88	66.88	74.11	74.11	7.55%	51,512,470
May 27, 2026	70.90	75.13	68.02	68.91	68.91	-8.83%	61,949,620
May 26, 2026	74.88	78.16	68.80	75.58	75.58	11.87%	85,828,180
May 25, 2026	58.20	67.56	56.66	67.56	67.56	20.00%	53,281,910
May 22, 2026	52.87	57.09	51.56	56.30	56.30	6.49%	34,565,707
May 21, 2026	54.83	58.51	52.66	52.87	52.87	-3.56%	40,394,881
May 20, 2026	51.40	56.95	50.61	54.82	54.82	6.59%	37,661,723
May 19, 2026	47.00	51.50	45.68	51.43	51.43	8.27%	35,800,277
May 18, 2026	50.32	50.90	47.02	47.50	47.50	-5.57%	35,703,040
May 15, 2026	53.26	55.60	49.60	50.30	50.30	-1.58%	34,795,635
May 14, 2026	50.10	52.76	49.00	51.11	51.11	1.87%	30,861,948
May 13, 2026	48.99	50.56	48.18	50.17	50.17	-0.83%	27,656,268
May 12, 2026	51.99	53.26	49.60	50.59	50.59	-1.36%	25,721,971
May 11, 2026	50.01	52.26	49.25	51.29	51.29	5.99%	25,212,342
May 8, 2026	48.80	48.97	47.50	48.39	48.39	-3.20%	16,294,643
May 7, 2026	49.00	51.58	48.11	49.99	49.99	2.42%	27,135,801
May 6, 2026	51.00	52.00	48.70	48.81	48.81	-0.81%	21,879,559
Apr 30, 2026	47.30	49.55	47.00	49.21	49.21	5.33%	16,685,031
Apr 29, 2026	47.07	47.90	46.01	46.72	46.72	-1.85%	9,738,504
Apr 28, 2026	48.00	50.34	47.18	47.60	47.60	-2.46%	14,193,291
Apr 27, 2026	47.50	49.83	46.97	48.80	48.80	4.30%	18,511,540
Apr 24, 2026	45.78	48.44	45.06	46.79	46.79	1.83%	19,291,708
Apr 23, 2026	47.74	47.99	45.31	45.95	45.95	-3.97%	12,384,951
Apr 22, 2026	44.88	48.82	43.34	47.85	47.85	7.09%	23,169,562
Apr 21, 2026	46.24	46.79	43.94	44.68	44.68	-5.90%	20,700,080
Apr 20, 2026	48.00	48.80	45.93	47.48	47.48	-1.49%	17,832,720
Apr 17, 2026	48.38	49.73	47.50	48.20	48.20	-0.92%	11,283,856
Apr 16, 2026	48.34	49.68	47.82	48.65	48.65	2.36%	12,530,146
Apr 15, 2026	48.00	49.25	47.31	47.53	47.53	-0.27%	16,801,527
Apr 14, 2026	45.90	48.15	45.11	47.66	47.66	5.21%	18,060,166
Apr 13, 2026	42.80	45.88	42.80	45.30	45.30	5.01%	17,953,200
Apr 10, 2026	45.02	46.22	43.11	43.14	43.14	-2.00%	15,088,730
Apr 9, 2026	42.51	46.28	42.30	44.02	44.02	2.59%	21,013,300
Apr 8, 2026	41.50	43.15	40.90	42.91	42.91	7.81%	15,720,790
Apr 7, 2026	38.14	40.47	38.14	39.80	39.80	4.68%	18,379,133
Apr 3, 2026	38.22	38.88	37.89	38.02	38.02	-0.31%	10,652,180
Apr 2, 2026	38.96	39.94	37.70	38.14	38.14	-4.03%	11,584,910
Apr 1, 2026	38.00	40.27	37.43	39.74	39.74	7.87%	19,156,406
Mar 31, 2026	38.00	38.37	36.66	36.84	36.84	-3.84%	8,977,682
Mar 30, 2026	37.00	39.10	36.10	38.31	38.31	2.16%	14,694,300
Mar 27, 2026	36.05	38.10	35.80	37.50	37.50	1.90%	10,980,040
Mar 26, 2026	36.00	38.18	35.82	36.80	36.80	1.29%	17,867,630
Mar 25, 2026	36.29	37.34	35.94	36.33	36.33	1.09%	9,504,511
Mar 24, 2026	35.53	36.26	34.30	35.94	35.94	3.42%	9,767,776
Mar 23, 2026	36.06	37.00	34.35	34.75	34.75	-5.72%	11,632,240
Mar 20, 2026	38.60	38.72	36.58	36.86	36.86	-3.48%	9,061,819
Mar 19, 2026	38.61	38.93	37.88	38.19	38.19	-2.92%	6,612,700
Mar 18, 2026	38.75	39.53	38.37	39.34	39.34	2.58%	6,507,899
Mar 17, 2026	40.00	40.18	38.26	38.35	38.35	-3.84%	6,381,511