SHA:688366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	33.45	33.45	32.03	32.28	-	-3.24%	603,931
Jun 3, 2026	33.90	34.24	33.23	33.36	33.36	-2.66%	558,524
Jun 2, 2026	34.87	34.98	34.09	34.27	34.27	-1.52%	435,472
Jun 1, 2026	34.32	34.85	33.77	34.80	34.80	0.99%	556,538
May 29, 2026	33.36	34.48	33.36	34.46	34.46	3.08%	855,779
May 28, 2026	33.65	33.69	32.83	33.43	33.43	-0.83%	457,619
May 27, 2026	34.02	34.14	33.30	33.71	33.71	-1.29%	568,854
May 26, 2026	34.20	34.55	33.76	34.15	34.15	-0.76%	579,124
May 25, 2026	34.69	35.27	34.11	34.41	34.41	-1.38%	599,982
May 22, 2026	35.47	35.50	34.40	34.89	34.89	0.49%	436,816
May 21, 2026	35.35	35.98	34.60	34.72	34.72	-1.78%	718,124
May 20, 2026	36.31	36.31	35.25	35.35	35.35	-2.54%	622,559
May 19, 2026	36.22	36.70	36.20	36.27	36.27	0.06%	435,807
May 18, 2026	37.01	37.01	36.15	36.25	36.25	-1.55%	621,104
May 15, 2026	37.36	37.67	36.56	36.82	36.82	-1.07%	700,914
May 14, 2026	38.59	38.80	37.22	37.22	37.22	-3.58%	851,412
May 13, 2026	38.66	39.00	38.55	38.60	38.60	-0.46%	464,667
May 12, 2026	39.89	39.99	38.78	38.78	38.78	-2.12%	680,213
May 11, 2026	39.14	39.87	38.83	39.62	39.62	1.23%	979,989
May 8, 2026	38.94	39.34	38.80	39.14	39.14	0.77%	522,900
May 7, 2026	39.12	39.28	38.80	38.84	38.84	-0.77%	586,240
May 6, 2026	39.53	39.83	38.95	39.14	39.14	-1.29%	705,424
Apr 30, 2026	39.49	40.23	39.49	39.65	39.65	-0.08%	445,762
Apr 29, 2026	39.47	39.79	39.10	39.68	39.68	0.61%	437,890
Apr 28, 2026	39.05	40.44	39.05	39.44	39.44	-0.08%	827,559
Apr 27, 2026	39.00	39.59	38.91	39.47	39.47	-0.18%	586,874
Apr 24, 2026	39.00	39.55	38.70	39.54	39.54	1.13%	600,749
Apr 23, 2026	38.96	39.16	38.58	39.10	39.10	0.77%	418,026
Apr 22, 2026	38.88	38.99	38.65	38.80	38.80	-0.18%	342,842
Apr 21, 2026	39.27	39.57	38.84	38.87	38.87	-1.02%	307,233
Apr 20, 2026	39.07	39.27	38.82	39.27	39.27	0.43%	289,582
Apr 17, 2026	38.94	39.23	38.78	39.10	39.10	-0.26%	391,928
Apr 16, 2026	39.08	39.20	38.75	39.20	39.20	0.26%	358,077
Apr 15, 2026	39.18	39.41	39.01	39.10	39.10	0.21%	357,517
Apr 14, 2026	38.98	39.04	38.60	39.02	39.02	0.52%	365,062
Apr 13, 2026	38.98	38.98	38.52	38.82	38.82	-0.54%	331,991
Apr 10, 2026	39.03	39.44	38.80	39.03	39.03	0.33%	502,814
Apr 9, 2026	39.83	39.96	38.81	38.90	38.90	-2.97%	612,473
Apr 8, 2026	39.71	40.13	39.55	40.09	40.09	2.79%	439,417
Apr 7, 2026	38.84	39.18	38.00	39.00	39.00	0.41%	225,195
Apr 3, 2026	39.47	40.01	38.69	38.84	38.84	-2.61%	396,227
Apr 2, 2026	39.80	40.22	39.47	39.88	39.88	-0.08%	361,380
Apr 1, 2026	39.30	40.05	38.77	39.91	39.91	3.05%	577,980
Mar 31, 2026	39.12	39.65	38.68	38.73	38.73	-0.87%	396,992
Mar 30, 2026	38.98	39.38	38.55	39.07	39.07	-0.46%	530,385
Mar 27, 2026	38.01	39.27	37.80	39.25	39.25	2.53%	496,238
Mar 26, 2026	38.86	39.28	38.03	38.28	38.28	-1.21%	596,593
Mar 25, 2026	39.20	39.32	38.66	38.75	38.75	-0.62%	504,233
Mar 24, 2026	38.51	39.10	38.06	38.99	38.99	3.53%	643,122
Mar 23, 2026	40.25	40.25	37.25	37.66	37.66	-6.97%	1,259,728