SHA:688385 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	67.88	68.47	65.37	67.92	-	-0.98%	21,550,890
May 27, 2026	68.48	72.67	68.03	68.59	68.59	1.09%	29,484,740
May 26, 2026	71.56	71.57	66.10	67.85	67.85	-4.29%	20,974,250
May 25, 2026	67.30	71.98	66.00	70.89	70.89	5.15%	25,234,990
May 22, 2026	65.89	67.99	65.35	67.42	67.42	2.85%	20,776,100
May 21, 2026	73.34	74.40	65.18	65.55	65.55	-8.84%	31,860,580
May 20, 2026	70.89	72.90	70.19	71.91	71.91	1.30%	22,166,910
May 19, 2026	70.35	71.19	67.85	70.99	70.99	0.31%	19,030,610
May 18, 2026	68.35	72.34	67.80	70.77	70.77	2.42%	20,811,420
May 15, 2026	72.40	73.09	68.05	69.10	69.10	-3.57%	25,201,800
May 14, 2026	75.79	75.96	70.55	71.66	71.66	-3.57%	22,654,290
May 13, 2026	72.30	75.39	70.88	74.31	74.31	0.95%	23,198,990
May 12, 2026	76.00	76.27	72.27	73.61	73.61	-1.50%	17,964,400
May 11, 2026	73.11	76.67	72.68	74.73	74.73	4.26%	25,874,010
May 8, 2026	72.41	72.92	71.05	71.68	71.68	-2.26%	18,816,240
May 7, 2026	73.26	74.50	72.24	73.34	73.34	1.51%	16,570,770
May 6, 2026	70.00	74.80	69.18	72.25	72.25	6.14%	27,005,820
Apr 30, 2026	70.53	71.53	65.70	68.07	68.07	-2.35%	32,219,490
Apr 29, 2026	70.50	70.51	68.15	69.71	69.71	-1.05%	10,683,070
Apr 28, 2026	72.01	73.80	69.91	70.45	70.45	-2.40%	12,316,100
Apr 27, 2026	74.20	74.88	70.86	72.18	72.18	-1.20%	11,178,720
Apr 24, 2026	75.34	76.17	71.87	73.06	73.06	-2.69%	13,990,980
Apr 23, 2026	76.48	77.53	74.19	75.08	75.08	-1.21%	9,691,018
Apr 22, 2026	76.06	76.80	75.00	76.00	76.00	-0.68%	11,257,800
Apr 21, 2026	75.00	79.04	75.00	76.52	76.52	1.93%	13,949,340
Apr 20, 2026	71.93	76.37	71.00	75.07	75.07	4.39%	15,718,040
Apr 17, 2026	69.80	74.48	69.05	71.91	71.91	3.02%	13,316,140
Apr 16, 2026	68.68	70.10	67.70	69.80	69.80	1.62%	8,464,830
Apr 15, 2026	71.00	72.00	68.36	68.69	68.69	-2.15%	9,862,808
Apr 14, 2026	67.98	70.66	67.53	70.20	70.20	4.50%	11,774,940
Apr 13, 2026	68.00	69.10	67.03	67.18	67.18	-2.28%	9,540,044
Apr 10, 2026	69.40	71.47	68.70	68.75	68.75	-0.72%	8,874,264
Apr 9, 2026	68.20	71.61	67.70	69.25	69.25	0.35%	11,562,030
Apr 8, 2026	66.23	69.32	66.20	69.01	69.01	7.44%	12,847,120
Apr 7, 2026	65.95	66.13	64.20	64.23	64.23	-1.86%	6,295,234
Apr 3, 2026	63.24	66.30	62.60	65.45	65.45	4.57%	13,080,610
Apr 2, 2026	66.46	66.49	62.22	62.59	62.59	-5.88%	13,344,060
Apr 1, 2026	67.99	68.37	65.86	66.50	66.50	-0.20%	7,734,680
Mar 31, 2026	68.43	69.95	66.56	66.63	66.63	-1.54%	8,993,071
Mar 30, 2026	66.35	67.98	64.94	67.67	67.67	-0.37%	11,663,480
Mar 27, 2026	66.66	68.76	66.11	67.92	67.92	0.64%	6,253,312
Mar 26, 2026	68.95	69.40	66.70	67.49	67.49	-2.27%	7,310,085
Mar 25, 2026	68.00	70.68	67.65	69.06	69.06	2.08%	8,188,093
Mar 24, 2026	67.98	68.10	65.19	67.65	67.65	1.24%	8,497,535
Mar 23, 2026	71.71	71.71	66.02	66.82	66.82	-6.23%	9,723,532
Mar 20, 2026	74.50	74.80	71.00	71.26	71.26	-2.99%	10,066,590
Mar 19, 2026	75.00	75.78	73.00	73.46	73.46	-5.21%	13,505,310
Mar 18, 2026	70.89	77.91	70.10	77.50	77.50	10.46%	23,138,395
Mar 17, 2026	71.00	72.84	69.39	70.16	70.16	0.01%	12,086,660
Mar 16, 2026	70.23	70.41	68.02	70.15	70.15	0.24%	9,228,779