SHA:688391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	32.60	34.97	32.30	34.07	34.07	3.40%	3,251,102
Jun 22, 2026	33.24	33.77	31.63	32.95	32.95	-0.39%	2,597,041
Jun 18, 2026	33.01	33.26	32.60	33.08	33.08	-0.33%	1,849,880
Jun 17, 2026	32.25	33.56	32.06	33.49	33.19	3.27%	2,229,537
Jun 16, 2026	31.69	32.91	31.18	32.43	32.14	2.40%	1,914,575
Jun 15, 2026	29.50	31.79	29.50	31.67	31.39	7.39%	2,519,895
Jun 12, 2026	30.00	30.98	29.39	29.49	29.23	-0.14%	1,699,567
Jun 11, 2026	29.31	29.82	28.71	29.53	29.27	-0.97%	1,173,657
Jun 10, 2026	29.70	30.89	29.10	29.82	29.55	-0.33%	1,623,548
Jun 9, 2026	29.00	30.08	28.73	29.92	29.65	3.31%	1,580,753
Jun 8, 2026	29.23	30.50	28.63	28.96	28.70	-5.54%	2,056,877
Jun 5, 2026	30.24	31.69	28.67	30.66	30.39	1.36%	2,777,048
Jun 4, 2026	30.40	30.94	30.13	30.25	29.98	-1.40%	1,305,639
Jun 3, 2026	30.06	31.22	30.06	30.68	30.41	1.49%	1,987,242
Jun 2, 2026	30.76	31.20	29.83	30.23	29.96	-2.17%	2,233,107
Jun 1, 2026	31.26	31.39	30.22	30.90	30.62	-1.02%	2,752,648
May 29, 2026	34.73	34.73	30.91	31.22	30.94	-9.38%	4,286,896
May 28, 2026	33.43	34.73	33.06	34.45	34.14	2.47%	3,153,227
May 27, 2026	33.83	34.68	33.37	33.62	33.32	-0.97%	2,501,312
May 26, 2026	34.60	34.60	33.10	33.95	33.65	-2.08%	3,203,424
May 25, 2026	33.62	34.75	33.15	34.67	34.36	4.15%	3,745,644
May 22, 2026	32.47	33.53	32.28	33.29	32.99	2.75%	2,291,589
May 21, 2026	34.65	34.90	32.00	32.40	32.11	-5.70%	3,728,316
May 20, 2026	33.98	34.64	33.52	34.36	34.05	0.85%	2,780,150
May 19, 2026	33.00	34.13	32.54	34.07	33.76	2.22%	2,488,920
May 18, 2026	32.87	33.78	32.60	33.33	33.03	1.40%	2,126,185
May 15, 2026	33.20	33.74	32.52	32.87	32.58	-1.29%	2,153,051
May 14, 2026	33.37	34.00	33.12	33.30	33.00	0.54%	2,630,877
May 13, 2026	32.66	33.65	32.22	33.12	32.82	1.41%	1,881,153
May 12, 2026	32.99	33.00	32.20	32.66	32.37	-1.00%	1,848,336
May 11, 2026	33.16	33.38	32.72	32.99	32.69	0.46%	2,015,231
May 8, 2026	32.25	33.04	32.08	32.84	32.55	1.30%	2,242,044
May 7, 2026	31.80	32.79	31.61	32.42	32.13	1.89%	2,209,395
May 6, 2026	31.27	32.18	31.27	31.82	31.53	2.22%	2,322,944
Apr 30, 2026	30.63	31.28	30.33	31.13	30.85	2.13%	1,580,814
Apr 29, 2026	30.13	30.72	29.83	30.48	30.21	1.16%	1,132,023
Apr 28, 2026	30.91	31.19	30.09	30.13	29.86	-3.12%	1,425,583
Apr 27, 2026	30.68	31.22	30.34	31.10	30.82	2.34%	1,673,973
Apr 24, 2026	29.60	30.74	29.54	30.39	30.12	2.63%	1,329,404
Apr 23, 2026	30.09	30.46	29.41	29.61	29.34	-2.15%	1,036,779
Apr 22, 2026	29.64	30.35	29.55	30.26	29.99	1.20%	964,244
Apr 21, 2026	30.20	30.58	29.30	29.90	29.63	-1.71%	1,184,208
Apr 20, 2026	30.80	30.95	30.34	30.42	30.15	-1.39%	1,101,345
Apr 17, 2026	30.99	30.99	30.46	30.85	30.57	-0.03%	758,211
Apr 16, 2026	30.69	30.94	30.06	30.86	30.58	1.05%	798,041
Apr 15, 2026	30.98	30.98	30.43	30.54	30.27	0.07%	756,727
Apr 14, 2026	31.31	31.40	30.20	30.52	30.25	0.63%	647,819
Apr 13, 2026	30.55	30.75	30.01	30.33	30.06	-0.72%	664,694
Apr 10, 2026	30.17	31.09	30.17	30.55	30.28	1.70%	945,367
Apr 9, 2026	30.36	30.52	30.03	30.04	29.77	-1.09%	846,888