SHA:688363 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	40.02	40.49	39.93	40.32	-	0.80%	1,300,793
May 20, 2026	39.95	40.00	39.20	40.00	40.00	-0.07%	2,250,326
May 19, 2026	39.55	40.04	39.48	40.03	40.03	1.19%	1,524,004
May 18, 2026	39.95	40.05	39.40	39.56	39.56	-0.95%	2,245,321
May 15, 2026	40.46	40.58	39.93	39.94	39.94	-1.38%	3,333,370
May 14, 2026	41.40	41.40	40.40	40.50	40.50	-2.43%	3,499,464
May 13, 2026	41.43	42.10	41.30	41.51	41.51	1.12%	3,603,186
May 12, 2026	41.89	41.89	41.02	41.05	41.05	-2.03%	2,905,467
May 11, 2026	41.79	42.09	40.80	41.90	41.90	0.17%	5,461,120
May 8, 2026	41.51	42.14	41.32	41.83	41.83	0.65%	2,528,017
May 7, 2026	41.33	41.64	41.21	41.56	41.56	0.78%	2,427,352
May 6, 2026	41.01	41.64	41.00	41.24	41.24	-0.27%	3,306,467
Apr 30, 2026	42.00	42.08	41.22	41.35	41.35	-4.61%	5,190,891
Apr 29, 2026	43.24	43.57	43.12	43.35	43.35	0.25%	2,329,126
Apr 28, 2026	43.50	43.80	43.11	43.24	43.24	-0.67%	2,459,445
Apr 27, 2026	42.88	43.86	42.75	43.53	43.53	1.82%	3,395,907
Apr 24, 2026	42.99	43.55	42.20	42.75	42.75	-0.56%	3,297,036
Apr 23, 2026	42.60	43.48	42.46	42.99	42.99	0.84%	3,577,795
Apr 22, 2026	42.52	42.81	42.40	42.63	42.63	-	1,671,625
Apr 21, 2026	42.91	43.30	42.55	42.63	42.63	-1.07%	1,645,064
Apr 20, 2026	43.33	43.58	42.89	43.09	43.09	-0.25%	2,139,906
Apr 17, 2026	43.19	43.44	42.68	43.20	43.20	0.02%	1,861,735
Apr 16, 2026	43.26	43.26	42.56	43.19	43.19	-0.18%	2,307,672
Apr 15, 2026	42.50	44.10	42.50	43.27	43.27	2.66%	4,829,748
Apr 14, 2026	42.01	42.32	41.48	42.15	42.15	0.89%	2,196,899
Apr 13, 2026	42.15	42.15	41.73	41.78	41.78	-1.00%	1,747,528
Apr 10, 2026	42.12	42.65	42.07	42.20	42.20	0.40%	1,927,797
Apr 9, 2026	42.48	42.75	41.90	42.03	42.03	-1.87%	1,972,624
Apr 8, 2026	42.50	42.94	42.26	42.83	42.83	1.98%	3,316,699
Apr 7, 2026	41.05	42.42	41.05	42.00	42.00	3.19%	3,492,969
Apr 3, 2026	41.81	41.82	40.61	40.70	40.70	-2.35%	1,929,381
Apr 2, 2026	42.10	42.25	41.50	41.68	41.68	-1.44%	2,118,376
Apr 1, 2026	41.65	42.48	41.26	42.29	42.29	3.40%	3,245,649
Mar 31, 2026	41.59	42.06	40.90	40.90	40.90	-1.64%	2,178,960
Mar 30, 2026	41.21	41.75	41.06	41.58	41.58	-0.31%	1,638,974
Mar 27, 2026	40.20	41.74	40.10	41.71	41.71	2.76%	2,609,979
Mar 26, 2026	41.30	41.66	40.42	40.59	40.59	-1.77%	2,323,894
Mar 25, 2026	41.17	41.65	41.10	41.32	41.32	0.32%	1,827,034
Mar 24, 2026	41.26	41.26	40.30	41.19	41.19	1.70%	2,192,164
Mar 23, 2026	42.48	42.48	40.36	40.50	40.50	-5.81%	4,478,300
Mar 20, 2026	43.95	44.37	43.00	43.00	43.00	-2.18%	2,965,468
Mar 19, 2026	44.40	44.60	43.92	43.96	43.96	-1.70%	1,925,345
Mar 18, 2026	44.72	44.99	44.12	44.72	44.72	-	2,170,905
Mar 17, 2026	45.30	45.77	44.72	44.72	44.72	-1.74%	2,487,687
Mar 16, 2026	45.00	45.51	44.81	45.51	45.51	0.91%	2,281,542
Mar 13, 2026	45.00	45.38	44.70	45.10	45.10	0.56%	2,310,150
Mar 12, 2026	45.18	45.26	44.80	44.85	44.85	-0.95%	2,124,072
Mar 11, 2026	45.08	45.69	44.99	45.28	45.28	0.11%	2,629,117
Mar 10, 2026	44.85	45.45	44.85	45.23	45.23	1.03%	2,219,095
Mar 9, 2026	44.83	45.00	44.14	44.77	44.77	-0.84%	2,541,242