SHA:688388 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.02	47.31	44.48	45.04	45.04	-3.29%	31,039,312
Jun 4, 2026	47.16	48.25	46.28	46.57	46.57	-3.54%	32,684,607
Jun 3, 2026	47.20	50.24	46.03	48.28	48.28	1.56%	37,197,560
Jun 2, 2026	46.01	48.31	44.61	47.54	47.54	3.80%	34,784,151
Jun 1, 2026	48.99	49.43	45.78	45.80	45.80	-6.05%	39,769,080
May 29, 2026	47.50	51.25	47.50	48.75	48.75	3.57%	53,462,520
May 28, 2026	44.49	47.79	43.52	47.07	47.07	6.23%	40,565,949
May 27, 2026	46.42	46.50	43.83	44.31	44.31	-4.48%	25,027,470
May 26, 2026	44.70	46.77	43.50	46.39	46.39	4.01%	34,707,761
May 25, 2026	45.18	46.16	43.79	44.60	44.60	-0.45%	22,469,165
May 22, 2026	42.70	45.38	42.64	44.80	44.80	5.07%	23,700,736
May 21, 2026	46.58	46.83	42.46	42.64	42.64	-8.00%	28,883,728
May 20, 2026	44.99	46.85	44.22	46.35	46.35	2.32%	23,810,022
May 19, 2026	44.80	45.50	43.41	45.30	45.30	0.44%	19,538,530
May 18, 2026	44.02	46.45	43.75	45.10	45.10	0.87%	21,052,270
May 15, 2026	46.58	46.96	44.24	44.71	44.71	-3.85%	27,642,070
May 14, 2026	49.00	49.18	45.88	46.50	46.50	-5.20%	41,871,760
May 13, 2026	47.89	51.06	46.80	49.05	49.05	0.86%	38,993,440
May 12, 2026	47.87	49.20	46.33	48.63	48.63	1.69%	40,546,170
May 11, 2026	50.01	50.47	46.81	47.82	47.82	-4.36%	45,434,950
May 8, 2026	52.00	52.00	49.61	50.00	50.00	-3.96%	36,583,160
May 7, 2026	51.85	52.75	50.80	52.06	52.06	-0.40%	29,561,970
May 6, 2026	50.85	53.78	50.62	52.27	52.27	4.17%	54,787,880
Apr 30, 2026	50.94	51.29	49.23	50.18	50.18	-1.80%	31,536,000
Apr 29, 2026	47.99	51.87	47.38	51.10	51.10	5.12%	39,636,200
Apr 28, 2026	48.50	49.80	46.45	48.61	48.61	0.91%	32,636,380
Apr 27, 2026	46.30	48.94	46.09	48.17	48.17	4.58%	27,332,840
Apr 24, 2026	47.05	47.47	45.81	46.06	46.06	-2.00%	22,881,850
Apr 23, 2026	50.52	50.70	46.45	47.00	47.00	-6.93%	40,772,890
Apr 22, 2026	50.70	52.35	50.12	50.50	50.50	-0.86%	26,773,200
Apr 21, 2026	49.80	52.50	48.80	50.94	50.94	2.35%	35,275,020
Apr 20, 2026	50.17	50.65	49.15	49.77	49.77	-0.58%	24,164,480
Apr 17, 2026	49.20	50.50	48.65	50.06	50.06	1.75%	25,995,600
Apr 16, 2026	49.17	49.50	47.36	49.20	49.20	1.23%	24,568,530
Apr 15, 2026	50.17	50.67	48.39	48.60	48.60	1.14%	47,972,850
Apr 14, 2026	46.76	48.87	44.81	48.05	48.05	3.80%	30,425,200
Apr 13, 2026	45.46	46.64	43.68	46.29	46.29	0.67%	33,735,090
Apr 10, 2026	45.45	46.55	44.42	45.98	45.98	1.82%	29,657,810
Apr 9, 2026	45.36	46.54	44.90	45.16	45.16	-1.50%	20,798,890
Apr 8, 2026	44.38	46.33	43.60	45.85	45.85	7.00%	29,961,670
Apr 7, 2026	41.21	44.30	41.21	42.85	42.85	3.98%	25,701,410
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%	17,422,550
Apr 1, 2026	42.79	43.00	41.49	42.78	42.78	3.13%	20,747,160
Mar 31, 2026	42.55	43.20	40.80	41.48	41.48	-4.47%	23,887,370
Mar 30, 2026	42.40	44.80	41.12	43.42	43.42	4.30%	37,263,770
Mar 27, 2026	40.17	43.12	38.89	41.63	41.63	3.82%	31,099,110
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%	32,763,130
Mar 24, 2026	37.30	37.51	35.05	37.04	37.04	2.09%	18,672,080