SHA:688369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	23.90	24.42	23.42	23.52	23.52	-2.00%	4,117,706
May 14, 2026	25.18	25.77	23.63	24.00	24.00	-3.11%	4,626,665
May 13, 2026	24.70	25.20	24.10	24.77	24.77	0.77%	3,515,890
May 12, 2026	25.31	25.33	24.52	24.58	24.58	-2.50%	4,289,377
May 11, 2026	25.99	25.99	24.99	25.21	25.21	-1.75%	4,394,142
May 8, 2026	26.12	26.30	25.40	25.66	25.66	-0.70%	3,999,938
May 7, 2026	25.01	26.13	24.78	25.84	25.84	3.65%	3,573,767
May 6, 2026	24.31	25.42	24.31	24.93	24.93	2.76%	3,237,558
Apr 30, 2026	24.20	24.68	24.00	24.26	24.26	0.12%	2,473,394
Apr 29, 2026	24.15	24.78	23.88	24.23	24.23	0.96%	2,821,017
Apr 28, 2026	24.28	24.60	23.65	24.00	24.00	-1.52%	2,794,614
Apr 27, 2026	23.40	24.49	23.14	24.37	24.37	3.61%	4,025,964
Apr 24, 2026	23.69	23.78	22.90	23.52	23.52	-0.59%	3,476,863
Apr 23, 2026	24.11	24.59	23.50	23.66	23.66	-2.83%	3,532,161
Apr 22, 2026	24.95	25.01	24.09	24.35	24.35	-2.72%	4,718,404
Apr 21, 2026	24.50	26.47	24.25	25.03	25.03	-1.84%	8,732,183
Apr 20, 2026	24.97	26.00	24.86	25.50	25.50	1.31%	2,958,612
Apr 17, 2026	25.00	25.58	24.91	25.17	25.17	0.32%	2,890,626
Apr 16, 2026	24.64	25.46	24.43	25.09	25.09	1.78%	5,090,444
Apr 15, 2026	24.30	25.32	23.88	24.65	24.65	1.57%	5,328,574
Apr 14, 2026	24.30	24.59	23.90	24.27	24.27	1.21%	3,519,966
Apr 13, 2026	23.57	24.38	23.14	23.98	23.98	2.26%	6,721,243
Apr 10, 2026	23.80	24.79	23.40	23.45	23.45	-0.76%	8,294,504
Apr 9, 2026	23.88	24.56	23.13	23.63	23.63	-1.42%	6,428,839
Apr 8, 2026	23.00	24.49	22.65	23.97	23.97	6.02%	8,390,641
Apr 7, 2026	20.80	23.05	20.80	22.61	22.61	7.67%	5,538,227
Apr 3, 2026	21.74	21.74	20.75	21.00	21.00	-2.05%	2,731,074
Apr 2, 2026	22.04	22.33	21.17	21.44	21.44	-3.90%	3,494,680
Apr 1, 2026	22.40	22.60	21.88	22.31	22.31	3.53%	4,008,200
Mar 31, 2026	21.60	22.01	21.31	21.55	21.55	0.42%	3,718,507
Mar 30, 2026	21.29	21.53	20.85	21.46	21.46	-0.19%	2,458,883
Mar 27, 2026	21.09	21.67	20.69	21.50	21.50	1.65%	2,352,016
Mar 26, 2026	22.08	22.08	21.05	21.15	21.15	-3.38%	2,602,827
Mar 25, 2026	21.63	22.39	21.63	21.89	21.89	1.16%	3,544,461
Mar 24, 2026	21.00	21.68	20.81	21.64	21.64	4.09%	4,524,185
Mar 23, 2026	22.00	22.53	20.52	20.79	20.79	-7.68%	4,673,210
Mar 20, 2026	23.90	24.18	22.46	22.52	22.52	-4.62%	4,383,464
Mar 19, 2026	24.49	24.59	23.54	23.61	23.61	-4.76%	4,717,259
Mar 18, 2026	23.79	24.80	23.76	24.79	24.79	4.07%	4,571,579
Mar 17, 2026	23.89	24.54	23.73	23.82	23.82	-0.29%	4,670,749
Mar 16, 2026	23.68	24.00	23.41	23.89	23.89	0.76%	3,181,973
Mar 13, 2026	24.00	24.33	23.60	23.71	23.71	-2.02%	3,599,131
Mar 12, 2026	23.98	24.67	23.81	24.20	24.20	0.92%	6,035,047
Mar 11, 2026	24.46	24.68	23.86	23.98	23.98	-1.96%	4,432,794
Mar 10, 2026	24.56	25.18	24.26	24.46	24.46	1.16%	4,473,181
Mar 9, 2026	23.24	24.32	23.00	24.18	24.18	2.98%	4,588,136
Mar 6, 2026	23.08	23.54	22.95	23.48	23.48	2.31%	4,085,677
Mar 5, 2026	23.49	23.75	22.76	22.95	22.95	-	4,496,178
Mar 4, 2026	23.33	23.68	22.69	22.95	22.95	-2.59%	4,494,231
Mar 3, 2026	24.90	25.20	23.48	23.56	23.56	-5.38%	5,724,617