SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.06	37.71	35.06	37.07	37.07	5.73%	2,985,782
May 21, 2026	37.00	37.32	34.80	35.06	35.06	-5.70%	3,283,925
May 20, 2026	37.40	37.55	36.50	37.18	37.18	-1.06%	2,034,185
May 19, 2026	39.37	39.37	37.08	37.58	37.58	-3.12%	2,265,969
May 18, 2026	38.67	38.97	37.90	38.79	38.79	-0.54%	2,002,150
May 15, 2026	38.70	39.65	37.00	39.00	39.00	1.22%	3,988,189
May 14, 2026	38.43	40.10	38.04	38.53	38.53	0.26%	3,782,100
May 13, 2026	40.88	40.88	37.90	38.43	38.43	-4.88%	5,576,370
May 12, 2026	41.79	42.25	40.02	40.40	40.40	-2.42%	3,160,809
May 11, 2026	41.69	42.70	41.25	41.40	41.40	0.17%	3,559,926
May 8, 2026	42.00	42.00	40.50	41.33	41.33	-0.72%	2,936,943
May 7, 2026	39.89	43.26	39.89	41.63	41.63	3.15%	4,382,176
May 6, 2026	40.61	41.19	39.54	40.36	40.36	-0.59%	2,005,948
Apr 30, 2026	40.66	41.20	39.73	40.60	40.60	0.50%	2,367,017
Apr 29, 2026	39.70	40.82	39.02	40.40	40.40	2.30%	2,296,617
Apr 28, 2026	38.71	39.73	37.92	39.49	39.49	2.46%	2,388,003
Apr 27, 2026	40.10	40.26	38.50	38.54	38.54	-4.25%	2,473,113
Apr 24, 2026	40.01	41.20	39.70	40.25	40.25	-2.31%	2,566,742
Apr 23, 2026	40.50	42.37	38.50	41.20	41.20	-1.55%	6,948,756
Apr 22, 2026	39.83	43.34	39.82	41.85	41.85	4.10%	5,983,267
Apr 21, 2026	38.83	40.80	38.30	40.20	40.20	3.53%	4,125,956
Apr 20, 2026	39.40	40.90	38.49	38.83	38.83	-1.20%	4,001,727
Apr 17, 2026	38.50	39.80	38.09	39.30	39.30	2.96%	3,948,310
Apr 16, 2026	37.10	38.46	36.37	38.17	38.17	2.88%	3,232,679
Apr 15, 2026	37.43	38.50	36.78	37.10	37.10	-0.91%	3,599,103
Apr 14, 2026	38.11	38.38	36.90	37.44	37.44	-0.77%	3,200,703
Apr 13, 2026	38.00	38.00	36.70	37.73	37.73	-1.54%	2,376,864
Apr 10, 2026	38.04	38.69	37.49	38.32	38.32	1.22%	2,111,831
Apr 9, 2026	38.12	38.80	36.85	37.86	37.86	-2.17%	2,501,119
Apr 8, 2026	38.08	38.88	36.91	38.70	38.70	3.70%	3,980,762
Apr 7, 2026	36.39	38.97	36.39	37.32	37.32	2.81%	3,169,931
Apr 3, 2026	35.70	36.68	34.80	36.30	36.30	2.17%	1,585,171
Apr 2, 2026	35.96	36.00	34.90	35.53	35.53	-1.85%	1,419,388
Apr 1, 2026	36.50	37.28	35.80	36.20	36.20	-0.33%	1,096,639
Mar 31, 2026	36.17	37.35	35.35	36.32	36.32	1.51%	2,081,323
Mar 30, 2026	35.49	37.00	35.15	35.78	35.78	-0.03%	1,375,474
Mar 27, 2026	35.25	36.48	35.09	35.79	35.79	0.42%	1,042,383
Mar 26, 2026	36.79	37.40	35.44	35.64	35.64	-3.78%	1,437,239
Mar 25, 2026	38.00	38.00	36.56	37.04	37.04	-0.13%	1,609,126
Mar 24, 2026	36.00	37.13	34.60	37.09	37.09	7.79%	2,372,122
Mar 23, 2026	37.01	37.37	34.01	34.41	34.41	-9.04%	2,549,899
Mar 20, 2026	38.07	38.40	36.18	37.83	37.83	0.69%	2,671,938
Mar 19, 2026	37.50	39.20	37.00	37.57	37.57	-0.16%	3,354,740
Mar 18, 2026	36.66	37.68	35.75	37.63	37.63	3.66%	2,076,979
Mar 17, 2026	38.76	39.49	36.11	36.30	36.30	-6.01%	3,488,104
Mar 16, 2026	35.80	39.63	35.20	38.62	38.62	9.97%	4,720,610
Mar 13, 2026	36.01	36.20	35.00	35.12	35.12	-2.25%	1,408,215
Mar 12, 2026	35.07	36.64	35.05	35.93	35.93	2.54%	2,174,705
Mar 11, 2026	35.75	36.67	34.89	35.04	35.04	-3.42%	1,594,794
Mar 10, 2026	35.32	36.73	35.19	36.28	36.28	3.72%	1,739,242