SHA:688377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	31.80	31.88	29.31	30.35	30.35	-5.16%	3,824,043
May 25, 2026	33.60	34.30	30.82	32.00	32.00	-4.56%	4,921,497
May 22, 2026	35.02	35.02	33.09	33.53	33.53	-2.62%	2,272,950
May 21, 2026	35.88	36.98	34.50	34.60	34.43	-3.62%	2,204,681
May 20, 2026	35.46	36.43	34.59	35.90	35.73	1.29%	3,097,033
May 19, 2026	37.13	37.13	34.80	35.44	35.27	-4.53%	3,273,264
May 18, 2026	35.67	37.46	35.42	37.13	36.95	3.24%	3,072,295
May 15, 2026	35.47	36.77	35.07	35.96	35.79	2.06%	3,812,838
May 14, 2026	36.50	36.50	35.23	35.23	35.06	-0.12%	5,999,323
May 13, 2026	30.61	35.71	30.53	35.28	35.11	14.78%	7,032,056
May 12, 2026	31.50	31.50	30.30	30.73	30.59	-2.20%	3,007,495
May 11, 2026	31.13	31.96	30.78	31.43	31.27	0.40%	3,591,845
May 8, 2026	31.50	31.59	30.96	31.30	31.15	-1.37%	2,021,607
May 7, 2026	31.67	32.04	31.25	31.73	31.58	1.25%	2,346,350
May 6, 2026	31.57	32.82	31.08	31.34	31.19	-0.74%	3,928,814
Apr 30, 2026	31.00	31.66	30.68	31.58	31.42	1.72%	1,631,634
Apr 29, 2026	31.00	31.51	30.95	31.04	30.89	-0.93%	2,092,422
Apr 28, 2026	31.67	32.01	31.00	31.33	31.18	-1.39%	2,113,419
Apr 27, 2026	33.16	33.17	31.50	31.78	31.62	-4.51%	4,002,510
Apr 24, 2026	34.38	34.42	33.07	33.28	33.11	-3.20%	2,332,127
Apr 23, 2026	34.49	34.67	33.40	34.38	34.21	1.08%	2,376,437
Apr 22, 2026	33.10	34.17	33.10	34.01	33.84	1.92%	1,680,249
Apr 21, 2026	33.92	33.92	32.83	33.37	33.21	-0.62%	2,106,736
Apr 20, 2026	33.83	33.90	32.43	33.58	33.41	-0.02%	2,543,286
Apr 17, 2026	33.08	33.72	32.59	33.58	33.42	1.51%	1,704,007
Apr 16, 2026	32.48	33.33	31.73	33.08	32.92	2.96%	2,078,372
Apr 15, 2026	32.18	33.41	31.92	32.13	31.98	0.55%	3,156,268
Apr 14, 2026	31.83	32.23	31.55	31.96	31.80	0.97%	2,245,725
Apr 13, 2026	32.35	32.35	31.43	31.65	31.50	-2.16%	2,274,194
Apr 10, 2026	30.48	33.08	30.48	32.35	32.19	6.12%	4,301,192
Apr 9, 2026	30.66	30.96	30.25	30.48	30.34	-0.87%	2,027,141
Apr 8, 2026	30.45	30.98	30.08	30.75	30.60	2.33%	4,251,241
Apr 7, 2026	30.73	30.73	29.59	30.05	29.91	-1.21%	1,363,920
Apr 3, 2026	30.63	30.99	30.09	30.42	30.27	-0.71%	1,841,573
Apr 2, 2026	30.98	32.08	30.49	30.63	30.49	-0.38%	3,394,347
Apr 1, 2026	30.93	31.22	30.55	30.75	30.60	1.43%	1,608,733
Mar 31, 2026	31.00	31.13	30.17	30.32	30.17	-2.07%	1,383,871
Mar 30, 2026	30.91	30.97	30.17	30.96	30.81	0.16%	1,217,661
Mar 27, 2026	29.84	31.26	29.51	30.91	30.76	2.20%	1,994,025
Mar 26, 2026	31.43	31.43	29.90	30.24	30.10	-3.05%	1,927,094
Mar 25, 2026	31.15	31.58	30.84	31.19	31.04	1.19%	1,631,363
Mar 24, 2026	30.83	31.00	29.79	30.83	30.68	2.58%	1,829,022
Mar 23, 2026	31.35	31.75	29.83	30.05	29.91	-5.80%	3,587,442
Mar 20, 2026	31.67	32.40	30.84	31.90	31.75	0.74%	4,095,228
Mar 19, 2026	33.82	35.00	31.37	31.67	31.51	-6.61%	5,231,611
Mar 18, 2026	33.58	34.08	33.25	33.91	33.74	0.49%	2,025,041
Mar 17, 2026	36.00	36.52	33.50	33.74	33.58	-7.58%	5,297,343
Mar 16, 2026	36.77	37.20	35.68	36.51	36.33	-0.27%	3,281,107
Mar 13, 2026	37.48	38.17	36.48	36.61	36.43	-1.28%	2,779,829
Mar 12, 2026	37.88	38.15	37.00	37.08	36.90	-1.33%	2,989,433