SHA:688365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.37	18.75	17.70	18.64	-	1.53%	12,271,980
May 27, 2026	19.14	19.28	18.20	18.36	18.36	-4.47%	12,140,590
May 26, 2026	19.70	19.90	18.75	19.22	19.22	-3.95%	14,760,870
May 25, 2026	20.35	20.69	19.56	20.01	20.01	-0.55%	15,081,850
May 22, 2026	20.21	20.48	19.60	20.12	20.12	-0.40%	15,476,980
May 21, 2026	21.55	22.10	20.11	20.20	20.20	-5.96%	20,660,920
May 20, 2026	22.38	22.48	21.38	21.48	21.48	-4.79%	18,982,790
May 19, 2026	21.50	22.70	21.33	22.56	22.56	3.96%	23,639,080
May 18, 2026	20.88	21.99	20.76	21.70	21.70	2.12%	17,040,897
May 15, 2026	21.19	21.98	20.93	21.25	21.25	1.97%	22,774,610
May 14, 2026	22.98	23.30	20.84	20.84	20.84	-5.19%	24,742,270
May 13, 2026	21.77	22.28	21.45	21.98	21.98	0.37%	17,386,260
May 12, 2026	22.40	22.90	21.73	21.90	21.90	-2.54%	21,912,840
May 11, 2026	22.24	23.00	22.24	22.47	22.47	0.36%	29,947,750
May 8, 2026	23.57	23.98	22.37	22.39	22.39	-3.12%	34,970,520
May 7, 2026	20.84	23.80	20.41	23.11	23.11	12.79%	38,162,530
May 6, 2026	20.02	21.05	20.02	20.49	20.49	3.90%	21,611,411
Apr 30, 2026	19.59	19.96	19.23	19.72	19.72	0.97%	13,426,180
Apr 29, 2026	19.16	19.88	19.01	19.53	19.53	1.88%	13,484,070
Apr 28, 2026	19.70	19.75	18.87	19.17	19.17	-4.39%	19,096,975
Apr 27, 2026	18.99	20.27	18.99	20.05	20.05	7.51%	20,950,370
Apr 24, 2026	18.83	19.04	18.15	18.65	18.65	-1.79%	12,057,060
Apr 23, 2026	19.44	19.88	18.83	18.99	18.99	-3.01%	12,420,400
Apr 22, 2026	19.38	19.59	19.04	19.58	19.58	0.67%	12,451,170
Apr 21, 2026	20.02	20.20	19.23	19.45	19.45	-3.95%	15,301,190
Apr 20, 2026	19.71	20.60	19.38	20.25	20.25	3.05%	17,560,200
Apr 17, 2026	19.54	19.90	19.43	19.65	19.65	-1.16%	14,721,150
Apr 16, 2026	18.41	20.17	18.41	19.88	19.88	7.75%	24,245,800
Apr 15, 2026	18.90	19.18	18.40	18.45	18.45	-2.17%	11,054,560
Apr 14, 2026	18.85	19.28	18.64	18.86	18.86	2.28%	13,275,650
Apr 13, 2026	18.52	18.85	18.40	18.44	18.44	-2.43%	12,013,515
Apr 10, 2026	18.48	19.14	18.42	18.90	18.90	2.55%	17,815,740
Apr 9, 2026	18.80	19.24	18.36	18.43	18.43	-6.30%	20,484,435
Apr 8, 2026	18.30	19.67	18.05	19.67	19.67	12.21%	21,605,684
Apr 7, 2026	17.51	17.82	17.37	17.53	17.53	1.33%	7,287,185
Apr 3, 2026	17.75	17.80	17.15	17.30	17.30	-1.76%	6,922,584
Apr 2, 2026	18.39	18.39	17.48	17.61	17.61	-4.19%	9,143,686
Apr 1, 2026	18.60	18.75	18.10	18.38	18.38	0.88%	9,755,423
Mar 31, 2026	18.43	18.91	18.12	18.22	18.22	-0.27%	11,506,429
Mar 30, 2026	17.80	18.35	17.69	18.27	18.27	0.55%	9,015,870
Mar 27, 2026	17.77	18.36	17.58	18.17	18.17	0.78%	9,716,701
Mar 26, 2026	18.25	18.53	17.80	18.03	18.03	-2.28%	8,842,991
Mar 25, 2026	18.27	18.60	18.05	18.45	18.45	2.22%	10,967,167
Mar 24, 2026	18.00	18.09	17.40	18.05	18.05	4.34%	15,245,332
Mar 23, 2026	18.15	18.51	17.11	17.30	17.30	-7.09%	15,553,634
Mar 20, 2026	20.04	20.07	18.61	18.62	18.62	-6.29%	14,701,850
Mar 19, 2026	19.90	20.14	19.75	19.87	19.87	-2.07%	7,989,158
Mar 18, 2026	19.55	20.31	19.55	20.29	20.29	3.57%	9,924,930
Mar 17, 2026	20.13	20.31	19.55	19.59	19.59	-1.71%	9,936,957
Mar 16, 2026	20.00	20.10	19.53	19.93	19.93	-0.35%	10,233,280