SHA:688371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	40.00	43.86	38.79	39.00	39.00	-5.80%	26,488,021
May 20, 2026	36.63	44.39	35.80	41.40	41.40	11.92%	34,266,101
May 19, 2026	36.01	39.60	34.45	36.99	36.99	3.04%	17,434,929
May 18, 2026	36.00	37.77	34.40	35.90	35.90	-3.16%	16,789,015
May 15, 2026	38.22	39.40	36.19	37.07	37.07	-2.45%	15,863,805
May 14, 2026	36.50	39.45	36.50	38.00	38.00	3.01%	15,393,668
May 13, 2026	34.37	37.06	33.30	36.89	36.89	5.40%	17,860,649
May 12, 2026	34.70	35.10	32.60	35.00	35.00	3.98%	18,263,754
May 11, 2026	32.16	34.68	31.09	33.66	33.66	6.12%	14,743,541
May 8, 2026	30.00	32.70	29.60	31.72	31.72	2.32%	13,025,614
May 7, 2026	28.50	31.08	27.11	31.00	31.00	12.32%	14,656,159
May 6, 2026	24.99	28.13	23.74	27.60	27.60	11.65%	16,910,664
Apr 30, 2026	20.82	24.99	20.51	24.72	24.72	11.86%	16,846,471
Apr 29, 2026	21.75	22.39	21.60	22.10	22.10	-0.27%	3,002,107
Apr 28, 2026	21.70	22.73	21.64	22.16	22.16	1.65%	4,350,276
Apr 27, 2026	21.22	22.09	21.00	21.80	21.80	2.64%	3,866,741
Apr 24, 2026	21.10	21.45	20.90	21.24	21.24	0.66%	1,805,868
Apr 23, 2026	21.45	21.80	21.00	21.10	21.10	-2.31%	2,181,050
Apr 22, 2026	21.35	21.79	20.84	21.60	21.60	1.69%	2,210,493
Apr 21, 2026	21.17	21.25	20.73	21.24	21.24	0.52%	1,618,046
Apr 20, 2026	21.27	21.69	21.01	21.13	21.13	-0.56%	2,023,182
Apr 17, 2026	21.05	21.30	21.02	21.25	21.25	0.47%	1,808,551
Apr 16, 2026	21.03	21.39	20.81	21.15	21.15	0.95%	1,571,604
Apr 15, 2026	21.01	21.47	20.62	20.95	20.95	0.29%	2,420,448
Apr 14, 2026	20.64	21.18	20.64	20.89	20.89	1.21%	1,873,182
Apr 13, 2026	20.70	21.03	20.48	20.64	20.64	-1.48%	2,466,750
Apr 10, 2026	21.21	21.35	20.92	20.95	20.95	-	2,619,913
Apr 9, 2026	21.01	21.25	20.50	20.95	20.95	-0.38%	3,085,883
Apr 8, 2026	19.77	21.10	19.15	21.03	21.03	12.22%	4,506,341
Apr 7, 2026	18.34	18.97	18.34	18.74	18.74	1.41%	996,018
Apr 3, 2026	18.54	18.87	18.42	18.48	18.48	-1.07%	750,861
Apr 2, 2026	19.30	19.37	18.53	18.68	18.68	-3.01%	1,416,596
Apr 1, 2026	19.00	19.39	18.68	19.26	19.26	3.66%	1,925,728
Mar 31, 2026	18.81	19.06	18.53	18.58	18.58	-1.54%	1,696,365
Mar 30, 2026	19.63	19.68	18.66	18.87	18.87	-3.68%	2,576,113
Mar 27, 2026	19.45	19.98	19.21	19.59	19.59	-1.46%	2,619,034
Mar 26, 2026	19.35	20.10	19.20	19.88	19.88	1.90%	2,858,261
Mar 25, 2026	19.46	19.99	18.60	19.51	19.51	5.35%	2,814,936
Mar 24, 2026	18.10	18.55	17.92	18.52	18.52	3.87%	2,252,259
Mar 23, 2026	18.43	18.87	17.80	17.83	17.83	-6.06%	2,496,290
Mar 20, 2026	19.56	19.92	18.91	18.98	18.98	-2.97%	1,745,140
Mar 19, 2026	19.99	20.29	19.30	19.56	19.56	-3.88%	1,735,032
Mar 18, 2026	20.00	20.49	19.81	20.35	20.35	2.21%	1,276,141
Mar 17, 2026	20.64	20.81	19.90	19.91	19.91	-2.35%	1,474,434
Mar 16, 2026	20.89	20.89	20.06	20.39	20.39	-0.68%	1,944,487
Mar 13, 2026	21.25	21.31	20.44	20.53	20.53	-3.39%	2,116,117
Mar 12, 2026	21.02	21.43	20.80	21.25	21.25	0.71%	2,192,422
Mar 11, 2026	21.47	21.52	20.95	21.10	21.10	-0.47%	2,101,874
Mar 10, 2026	20.67	21.26	20.50	21.20	21.20	4.48%	2,115,722
Mar 9, 2026	20.22	20.57	19.66	20.29	20.29	-0.98%	2,260,093