SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.58	46.96	44.24	44.71	44.71	-3.85%	27,642,072
May 14, 2026	49.00	49.18	45.88	46.50	46.50	-5.20%	41,871,761
May 13, 2026	47.89	51.06	46.80	49.05	49.05	0.86%	38,993,445
May 12, 2026	47.87	49.20	46.33	48.63	48.63	1.69%	40,546,178
May 11, 2026	50.01	50.47	46.81	47.82	47.82	-4.36%	45,434,955
May 8, 2026	52.00	52.00	49.61	50.00	50.00	-3.96%	36,583,167
May 7, 2026	51.85	52.75	50.80	52.06	52.06	-0.40%	29,561,975
May 6, 2026	50.85	53.78	50.62	52.27	52.27	4.17%	54,787,883
Apr 30, 2026	50.94	51.29	49.23	50.18	50.18	-1.80%	31,536,001
Apr 29, 2026	47.99	51.87	47.38	51.10	51.10	5.12%	39,636,204
Apr 28, 2026	48.50	49.80	46.45	48.61	48.61	0.91%	32,636,384
Apr 27, 2026	46.30	48.94	46.09	48.17	48.17	4.58%	27,332,842
Apr 24, 2026	47.05	47.47	45.81	46.06	46.06	-2.00%	22,881,858
Apr 23, 2026	50.52	50.70	46.45	47.00	47.00	-6.93%	40,772,895
Apr 22, 2026	50.70	52.35	50.12	50.50	50.50	-0.86%	26,773,206
Apr 21, 2026	49.80	52.50	48.80	50.94	50.94	2.35%	35,275,023
Apr 20, 2026	50.17	50.65	49.15	49.77	49.77	-0.58%	24,164,484
Apr 17, 2026	49.20	50.50	48.65	50.06	50.06	1.75%	25,995,609
Apr 16, 2026	49.17	49.50	47.36	49.20	49.20	1.23%	24,568,534
Apr 15, 2026	50.17	50.67	48.39	48.60	48.60	1.14%	47,972,858
Apr 14, 2026	46.76	48.87	44.81	48.05	48.05	3.80%	30,425,201
Apr 13, 2026	45.46	46.64	43.68	46.29	46.29	0.67%	33,735,098
Apr 10, 2026	45.45	46.55	44.42	45.98	45.98	1.82%	29,657,811
Apr 9, 2026	45.36	46.54	44.90	45.16	45.16	-1.50%	20,798,899
Apr 8, 2026	44.38	46.33	43.60	45.85	45.85	7.00%	29,961,679
Apr 7, 2026	41.21	44.30	41.21	42.85	42.85	3.98%	25,701,412
Apr 3, 2026	42.35	42.48	40.91	41.21	41.21	-1.08%	13,927,790
Apr 2, 2026	42.25	43.40	41.34	41.66	41.66	-2.62%	17,422,553
Apr 1, 2026	42.79	43.00	41.49	42.78	42.78	3.13%	20,747,167
Mar 31, 2026	42.55	43.20	40.80	41.48	41.48	-4.47%	23,887,374
Mar 30, 2026	42.40	44.80	41.12	43.42	43.42	4.30%	37,263,771
Mar 27, 2026	40.17	43.12	38.89	41.63	41.63	3.82%	31,099,113
Mar 26, 2026	40.09	41.80	38.90	40.10	40.10	-0.15%	25,047,420
Mar 25, 2026	37.44	40.95	37.44	40.16	40.16	8.42%	32,763,136
Mar 24, 2026	37.30	37.51	35.05	37.04	37.04	2.09%	18,672,088
Mar 23, 2026	37.40	38.32	36.00	36.28	36.28	-6.76%	25,884,619
Mar 20, 2026	39.56	41.34	38.90	38.91	38.91	0.03%	23,140,808
Mar 19, 2026	39.92	40.80	38.62	38.90	38.90	-5.26%	19,718,408
Mar 18, 2026	40.20	41.60	39.41	41.06	41.06	2.45%	20,841,923
Mar 17, 2026	43.91	44.29	40.01	40.08	40.08	-8.70%	35,387,980
Mar 16, 2026	44.43	44.66	42.06	43.90	43.90	-1.41%	31,880,621
Mar 13, 2026	45.78	47.55	44.25	44.53	44.53	-3.95%	33,683,815
Mar 12, 2026	47.60	48.00	45.62	46.36	46.36	-2.61%	30,506,412
Mar 11, 2026	45.45	49.49	45.45	47.60	47.60	4.73%	50,447,755
Mar 10, 2026	43.00	45.60	42.50	45.45	45.45	8.32%	30,292,061
Mar 9, 2026	44.20	44.51	38.80	41.96	41.96	-8.98%	41,642,486
Mar 6, 2026	44.10	47.88	43.10	46.10	46.10	3.22%	26,812,052
Mar 5, 2026	44.57	45.70	43.44	44.66	44.66	2.20%	18,117,686
Mar 4, 2026	46.18	47.36	43.49	43.70	43.70	-6.72%	24,106,766
Mar 3, 2026	47.60	49.70	46.28	46.85	46.85	0.97%	34,310,738