SHA:688377 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	25.92	25.92	25.10	25.11	-	-2.37%	673,894
Jun 16, 2026	26.28	26.58	25.60	25.72	25.72	-2.24%	2,165,455
Jun 15, 2026	27.21	27.41	25.76	26.31	26.31	-3.13%	3,201,548
Jun 12, 2026	25.08	27.30	25.08	27.16	27.16	8.25%	4,152,950
Jun 11, 2026	25.99	25.99	24.60	25.09	25.09	-2.53%	1,650,423
Jun 10, 2026	25.56	26.50	24.80	25.74	25.74	0.63%	2,883,652
Jun 9, 2026	29.17	29.17	25.00	25.58	25.58	-10.56%	5,512,238
Jun 8, 2026	28.38	29.50	27.99	28.60	28.60	-1.45%	2,023,436
Jun 5, 2026	28.50	29.73	27.60	29.02	29.02	0.76%	5,013,741
Jun 4, 2026	29.30	29.92	27.76	28.80	28.80	-9.12%	8,204,405
Jun 3, 2026	29.64	31.69	29.56	31.69	31.69	5.70%	6,689,780
Jun 2, 2026	29.66	30.10	28.33	29.98	29.98	3.09%	5,247,578
Jun 1, 2026	27.16	29.60	27.01	29.08	29.08	6.48%	3,574,502
May 29, 2026	28.60	28.80	27.00	27.31	27.31	-4.44%	3,560,357
May 28, 2026	29.49	30.18	28.20	28.58	28.58	-4.09%	2,968,903
May 27, 2026	30.59	30.90	29.31	29.80	29.80	-1.81%	1,787,700
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