SHA:688379 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	70.76	74.82	70.13	74.26	74.26	3.76%	5,182,428
May 27, 2026	68.00	73.50	68.00	71.57	71.57	3.69%	5,186,216
May 26, 2026	75.00	75.00	67.91	69.02	69.02	-6.98%	5,156,414
May 25, 2026	75.50	76.46	73.10	74.20	74.20	-1.85%	3,532,013
May 22, 2026	71.66	76.56	71.66	75.60	75.60	5.47%	4,855,878
May 21, 2026	77.27	78.00	71.50	71.68	71.68	-6.84%	5,469,584
May 20, 2026	73.00	77.58	71.43	76.94	76.94	2.25%	7,151,113
May 19, 2026	73.02	76.35	71.58	75.25	75.25	1.84%	3,794,678
May 18, 2026	74.00	75.57	72.27	73.89	73.89	-2.24%	6,396,664
May 15, 2026	77.03	78.60	74.60	75.58	75.58	-0.03%	6,143,519
May 14, 2026	77.20	78.49	75.05	75.60	75.60	-1.47%	5,135,744
May 13, 2026	75.00	78.15	74.10	76.73	76.73	1.16%	6,283,195
May 12, 2026	78.00	79.20	75.31	75.85	75.85	-5.52%	7,421,969
May 11, 2026	79.21	84.50	75.60	80.28	80.28	2.91%	11,012,370
May 8, 2026	74.00	80.42	73.00	78.01	78.01	3.81%	11,427,100
May 7, 2026	65.00	76.70	64.38	75.15	75.15	17.57%	11,715,570
May 6, 2026	66.75	66.75	62.82	63.92	63.92	-2.80%	8,045,409
Apr 30, 2026	69.00	70.66	65.01	65.76	65.76	-0.86%	6,860,816
Apr 29, 2026	67.98	68.39	65.65	66.33	66.33	-2.38%	4,423,927
Apr 28, 2026	67.24	70.00	64.99	67.95	67.95	2.91%	6,493,454
Apr 27, 2026	61.50	67.50	61.44	66.03	66.03	8.83%	7,003,512
Apr 24, 2026	60.87	61.66	59.68	60.67	60.67	-1.00%	3,856,656
Apr 23, 2026	61.95	63.35	60.36	61.28	61.28	0.79%	7,213,849
Apr 22, 2026	58.67	61.85	57.61	60.80	60.80	2.84%	6,927,020
Apr 21, 2026	54.05	59.80	53.26	59.12	59.12	7.82%	8,140,351
Apr 20, 2026	55.49	56.47	54.28	54.83	54.83	-1.26%	4,329,422
Apr 17, 2026	54.33	57.51	52.80	55.53	55.53	5.19%	7,283,465
Apr 16, 2026	49.75	52.90	49.69	52.79	52.79	6.58%	4,228,334
Apr 15, 2026	50.14	50.48	49.38	49.53	49.53	-1.24%	1,984,103
Apr 14, 2026	50.00	50.95	49.16	50.15	50.15	2.12%	2,716,194
Apr 13, 2026	48.06	49.22	48.00	49.11	49.11	1.05%	1,653,913
Apr 10, 2026	48.20	49.80	47.88	48.60	48.60	0.83%	1,826,490
Apr 9, 2026	47.05	49.19	47.00	48.20	48.20	0.86%	1,900,669
Apr 8, 2026	45.96	47.80	45.70	47.79	47.79	6.41%	1,936,845
Apr 7, 2026	45.00	45.45	44.21	44.91	44.91	0.70%	802,319
Apr 3, 2026	44.60	44.98	44.38	44.60	44.60	-	941,691
Apr 2, 2026	45.96	46.00	44.00	44.60	44.60	-2.47%	917,573
Apr 1, 2026	45.40	45.92	45.23	45.73	45.73	2.40%	996,255
Mar 31, 2026	45.24	45.76	44.50	44.66	44.66	-1.22%	878,259
Mar 30, 2026	44.50	45.59	44.27	45.21	45.21	-0.35%	839,771
Mar 27, 2026	44.72	45.88	44.00	45.37	45.37	0.31%	1,169,556
Mar 26, 2026	46.38	46.59	44.75	45.23	45.23	-2.18%	1,161,641
Mar 25, 2026	44.50	46.68	44.50	46.24	46.24	4.54%	1,722,883
Mar 24, 2026	44.29	44.90	43.00	44.23	44.23	1.91%	1,461,659
Mar 23, 2026	45.50	45.61	43.00	43.40	43.40	-6.57%	2,075,015
Mar 20, 2026	46.82	47.99	46.41	46.45	46.45	-1.02%	1,583,662
Mar 19, 2026	48.01	48.01	46.81	46.93	46.93	-3.52%	2,060,191
Mar 18, 2026	48.30	48.64	47.67	48.64	48.64	0.81%	1,597,751
Mar 17, 2026	50.88	50.89	48.10	48.25	48.25	-4.72%	2,752,833
Mar 16, 2026	50.05	51.38	48.90	50.64	50.64	0.54%	2,710,429