SHA:688380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	48.75	48.86	44.80	46.00	46.00	-5.12%	13,171,510
May 28, 2026	46.31	48.87	46.01	48.48	48.48	3.57%	11,896,530
May 27, 2026	49.30	49.89	46.81	46.81	46.81	-3.56%	12,101,850
May 26, 2026	52.05	52.07	47.38	48.54	48.54	-7.53%	16,922,170
May 25, 2026	50.00	52.66	48.60	52.49	52.49	4.52%	17,072,050
May 22, 2026	51.09	51.58	49.61	50.52	50.22	-0.39%	15,426,310
May 21, 2026	56.01	56.37	50.26	50.72	50.42	-8.27%	22,404,370
May 20, 2026	51.21	55.99	51.19	55.29	54.96	5.92%	23,709,030
May 19, 2026	50.10	52.20	49.05	52.20	51.89	1.97%	13,494,380
May 18, 2026	51.41	53.68	50.48	51.19	50.89	-0.43%	14,529,620
May 15, 2026	50.40	53.70	48.68	51.41	51.10	1.80%	17,683,770
May 14, 2026	53.00	53.00	50.50	50.50	50.20	-4.86%	14,373,140
May 13, 2026	50.15	53.53	48.92	53.08	52.76	6.59%	19,901,840
May 12, 2026	51.01	51.30	49.01	49.80	49.50	-2.94%	11,888,610
May 11, 2026	50.60	52.21	50.19	51.31	51.01	3.78%	17,302,900
May 8, 2026	49.50	49.85	48.65	49.44	49.15	-2.20%	11,633,480
May 7, 2026	49.58	51.00	49.49	50.55	50.25	2.51%	13,880,570
May 6, 2026	49.00	50.84	48.69	49.31	49.02	2.97%	17,929,730
Apr 30, 2026	45.92	48.16	45.80	47.89	47.61	4.31%	12,016,850
Apr 29, 2026	45.47	46.19	45.02	45.91	45.64	-0.04%	7,318,129
Apr 28, 2026	47.80	47.80	45.55	45.93	45.66	-3.91%	9,984,884
Apr 27, 2026	46.55	48.18	46.44	47.80	47.52	4.12%	12,596,370
Apr 24, 2026	46.28	47.20	45.54	45.91	45.64	-1.46%	9,014,810
Apr 23, 2026	48.13	48.50	45.98	46.59	46.31	-2.76%	9,479,789
Apr 22, 2026	46.30	47.98	46.05	47.91	47.63	3.21%	9,026,522
Apr 21, 2026	47.10	47.10	45.45	46.42	46.14	-1.02%	6,094,756
Apr 20, 2026	46.70	47.27	46.18	46.90	46.62	0.06%	7,785,725
Apr 17, 2026	46.50	47.29	46.40	46.87	46.59	0.06%	6,540,531
Apr 16, 2026	46.46	47.01	45.88	46.84	46.56	1.69%	6,940,767
Apr 15, 2026	47.70	47.70	45.98	46.06	45.79	-2.62%	10,097,340
Apr 14, 2026	45.80	47.39	45.80	47.30	47.02	4.76%	11,215,070
Apr 13, 2026	44.70	45.88	44.68	45.15	44.88	-0.53%	7,387,150
Apr 10, 2026	44.98	46.38	44.91	45.39	45.12	2.97%	11,579,140
Apr 9, 2026	43.75	44.88	43.52	44.08	43.82	-1.32%	7,492,010
Apr 8, 2026	42.60	45.04	42.21	44.67	44.40	9.35%	10,694,200
Apr 7, 2026	40.93	41.81	40.80	40.85	40.61	0.62%	3,997,818
Apr 3, 2026	41.11	41.28	40.46	40.60	40.36	-0.42%	4,236,934
Apr 2, 2026	41.60	42.08	40.42	40.77	40.53	-3.14%	5,123,205
Apr 1, 2026	42.26	42.45	41.55	42.09	41.84	3.04%	6,274,757
Mar 31, 2026	41.80	42.28	40.79	40.85	40.61	-3.02%	5,319,486
Mar 30, 2026	41.06	42.35	41.03	42.12	41.87	0.14%	5,407,913
Mar 27, 2026	41.32	42.74	40.81	42.06	41.81	-0.24%	6,432,851
Mar 26, 2026	43.70	43.70	42.12	42.16	41.91	-4.51%	8,127,017
Mar 25, 2026	43.84	45.48	43.79	44.15	43.89	1.52%	9,927,999
Mar 24, 2026	44.50	44.76	41.89	43.49	43.23	0.44%	10,930,370
Mar 23, 2026	44.99	45.38	42.88	43.30	43.04	-4.54%	12,831,950
Mar 20, 2026	48.50	48.50	45.22	45.36	45.09	-7.35%	18,170,040
Mar 19, 2026	50.13	50.49	47.82	48.96	48.67	-5.28%	19,092,640
Mar 18, 2026	48.11	51.82	47.96	51.69	51.38	7.96%	22,870,100
Mar 17, 2026	50.05	50.08	47.71	47.88	47.60	-4.05%	10,043,090