SHA:688381 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.51	49.99	44.00	44.92	44.92	-3.67%	18,269,755
May 28, 2026	43.95	47.36	42.98	46.63	46.63	3.85%	16,020,708
May 27, 2026	45.50	48.50	44.00	44.90	44.90	0.22%	19,604,250
May 26, 2026	47.06	47.32	44.10	44.80	44.80	-5.39%	16,524,588
May 25, 2026	45.15	52.52	44.51	47.35	47.35	7.74%	25,754,890
May 22, 2026	44.00	45.48	42.44	43.95	43.95	2.21%	20,798,434
May 21, 2026	42.75	45.49	41.50	43.00	43.00	1.70%	23,308,204
May 20, 2026	41.56	42.36	39.00	42.28	42.28	3.88%	19,027,085
May 19, 2026	37.20	41.27	37.20	40.70	40.70	8.33%	23,461,838
May 18, 2026	34.40	38.88	34.37	37.57	37.57	8.30%	26,203,536
May 15, 2026	37.42	40.79	34.34	34.69	34.69	-6.55%	32,304,306
May 14, 2026	36.20	38.27	35.33	37.12	37.12	3.34%	22,705,176
May 13, 2026	33.48	36.96	33.07	35.92	35.92	5.03%	26,138,940
May 12, 2026	32.99	34.98	31.63	34.20	34.20	5.20%	19,529,410
May 11, 2026	33.50	33.80	32.03	32.51	32.51	-2.69%	18,400,690
May 8, 2026	33.80	34.94	33.30	33.41	33.41	-2.42%	15,672,370
May 7, 2026	33.40	35.25	31.61	34.24	34.24	2.18%	23,142,140
May 6, 2026	31.57	35.14	30.00	33.51	33.51	4.82%	32,979,930
Apr 30, 2026	33.02	33.07	31.66	31.97	31.97	-2.97%	15,030,610
Apr 29, 2026	33.99	34.00	32.49	32.95	32.95	-3.68%	14,919,200
Apr 28, 2026	34.97	34.97	32.03	34.21	34.21	-2.84%	29,434,040
Apr 27, 2026	31.00	35.21	31.00	35.21	35.21	20.01%	24,964,090
Apr 24, 2026	28.25	29.85	27.68	29.34	29.34	7.08%	21,833,750
Apr 23, 2026	25.51	28.70	25.31	27.40	27.40	2.97%	23,855,000
Apr 22, 2026	24.81	27.08	24.81	26.61	26.61	6.53%	12,615,160
Apr 21, 2026	24.88	25.13	24.45	24.98	24.98	-0.56%	3,571,646
Apr 20, 2026	25.14	25.28	24.72	25.12	25.12	-0.28%	5,480,411
Apr 17, 2026	25.35	25.78	25.05	25.19	25.19	1.04%	5,392,517
Apr 16, 2026	24.58	25.98	24.51	24.93	24.93	0.69%	9,300,957
Apr 15, 2026	23.21	25.01	23.08	24.76	24.76	6.72%	11,052,200
Apr 14, 2026	23.12	23.44	22.92	23.20	23.20	0.48%	3,024,923
Apr 13, 2026	22.86	23.73	22.70	23.09	23.09	0.70%	2,959,989
Apr 10, 2026	23.07	23.34	22.79	22.93	22.93	-0.30%	2,770,285
Apr 9, 2026	22.29	23.46	22.08	23.00	23.00	2.72%	4,935,361
Apr 8, 2026	21.94	22.44	21.69	22.39	22.39	4.77%	2,679,253
Apr 7, 2026	20.74	21.42	20.51	21.37	21.37	3.29%	2,453,971
Apr 3, 2026	20.91	21.24	20.57	20.69	20.69	-0.58%	2,055,807
Apr 2, 2026	21.26	21.34	20.71	20.81	20.81	-2.12%	1,949,811
Apr 1, 2026	21.22	21.48	21.06	21.26	21.26	2.11%	1,715,353
Mar 31, 2026	21.20	21.38	20.81	20.82	20.82	-1.56%	2,022,838
Mar 30, 2026	20.90	21.23	20.60	21.15	21.15	-0.42%	2,120,844
Mar 27, 2026	20.63	21.33	20.46	21.24	21.24	1.77%	1,709,167
Mar 26, 2026	21.49	21.69	20.80	20.87	20.87	-3.20%	2,362,839
Mar 25, 2026	21.11	21.98	21.11	21.56	21.56	2.33%	3,105,539
Mar 24, 2026	20.77	21.10	20.28	21.07	21.07	3.13%	2,797,676
Mar 23, 2026	21.60	21.73	20.20	20.43	20.43	-7.35%	5,127,593
Mar 20, 2026	23.00	23.27	22.03	22.05	22.05	-3.67%	4,045,833
Mar 19, 2026	23.82	23.83	22.85	22.89	22.89	-4.82%	5,042,084
Mar 18, 2026	23.81	24.55	23.73	24.05	24.05	0.38%	4,693,414
Mar 17, 2026	23.66	26.20	23.66	23.96	23.96	0.29%	9,933,381