SHA:688367 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	36.08	36.08	34.02	34.82	34.82	-1.80%	1,487,293
Jun 10, 2026	36.18	36.35	34.25	35.46	35.46	-2.10%	2,047,390
Jun 9, 2026	35.83	36.63	34.35	36.22	36.22	3.52%	2,891,938
Jun 8, 2026	36.87	38.40	34.42	34.99	34.99	-6.42%	5,821,069
Jun 5, 2026	33.23	39.88	33.23	37.39	37.39	12.52%	9,293,003
Jun 4, 2026	35.89	35.89	32.54	33.23	33.23	-7.41%	3,839,126
Jun 3, 2026	35.01	35.98	34.41	35.89	35.89	2.34%	3,810,113
Jun 2, 2026	34.01	35.52	33.89	35.07	35.07	-0.28%	1,492,277
Jun 1, 2026	34.21	36.30	34.21	35.17	35.17	2.81%	1,957,489
May 29, 2026	35.01	35.77	33.97	34.21	34.21	-3.93%	2,042,971
May 28, 2026	35.45	36.18	34.45	35.61	35.61	0.88%	1,255,378
May 27, 2026	36.46	36.50	34.93	35.30	35.30	-1.62%	1,915,839
May 26, 2026	36.36	36.40	35.10	35.88	35.88	-0.22%	2,067,798
May 25, 2026	36.88	38.07	35.85	35.96	35.96	-2.99%	2,136,465
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