SHA:688391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	32.25	33.04	32.08	32.84	32.84	1.30%	2,242,044
May 7, 2026	31.80	32.79	31.61	32.42	32.42	1.89%	2,209,395
May 6, 2026	31.27	32.18	31.27	31.82	31.82	2.22%	2,322,944
Apr 30, 2026	30.63	31.28	30.33	31.13	31.13	2.13%	1,580,814
Apr 29, 2026	30.13	30.72	29.83	30.48	30.48	1.16%	1,132,023
Apr 28, 2026	30.91	31.19	30.09	30.13	30.13	-3.12%	1,425,583
Apr 27, 2026	30.68	31.22	30.34	31.10	31.10	2.34%	1,673,973
Apr 24, 2026	29.60	30.74	29.54	30.39	30.39	2.63%	1,329,404
Apr 23, 2026	30.09	30.46	29.41	29.61	29.61	-2.15%	1,036,779
Apr 22, 2026	29.64	30.35	29.55	30.26	30.26	1.20%	964,244
Apr 21, 2026	30.20	30.58	29.30	29.90	29.90	-1.71%	1,184,208
Apr 20, 2026	30.80	30.95	30.34	30.42	30.42	-1.39%	1,101,345
Apr 17, 2026	30.99	30.99	30.46	30.85	30.85	-0.03%	758,211
Apr 16, 2026	30.69	30.94	30.06	30.86	30.86	1.05%	798,041
Apr 15, 2026	30.98	30.98	30.43	30.54	30.54	0.07%	756,727
Apr 14, 2026	31.31	31.40	30.20	30.52	30.52	0.63%	647,819
Apr 13, 2026	30.55	30.75	30.01	30.33	30.33	-0.72%	664,694
Apr 10, 2026	30.17	31.09	30.17	30.55	30.55	1.70%	945,367
Apr 9, 2026	30.36	30.52	30.03	30.04	30.04	-1.09%	846,888
Apr 8, 2026	29.22	30.45	29.22	30.37	30.37	5.52%	1,116,363
Apr 7, 2026	28.79	29.07	28.44	28.78	28.78	-0.79%	1,316,228
Apr 3, 2026	29.18	29.50	28.75	29.01	29.01	-0.62%	1,115,961
Apr 2, 2026	29.28	29.67	28.80	29.19	29.19	-1.02%	877,696
Apr 1, 2026	29.28	29.56	29.05	29.49	29.49	2.57%	926,136
Mar 31, 2026	29.34	29.84	28.75	28.75	28.75	-3.04%	885,791
Mar 30, 2026	28.84	29.91	28.84	29.65	29.65	0.75%	1,345,920
Mar 27, 2026	29.00	29.61	28.86	29.43	29.43	0.27%	774,198
Mar 26, 2026	30.57	30.57	29.20	29.35	29.35	-3.55%	742,491
Mar 25, 2026	30.15	30.69	30.15	30.43	30.43	1.26%	937,516
Mar 24, 2026	29.59	30.11	28.90	30.05	30.05	2.32%	1,521,316
Mar 23, 2026	30.16	30.71	28.80	29.37	29.37	-5.26%	2,269,872
Mar 20, 2026	31.49	31.91	30.61	31.00	31.00	-1.59%	1,869,138
Mar 19, 2026	31.82	32.26	31.31	31.50	31.50	-1.32%	1,289,648
Mar 18, 2026	31.14	32.04	30.97	31.92	31.92	3.23%	921,379
Mar 17, 2026	31.80	31.95	30.92	30.92	30.92	-2.77%	964,984
Mar 16, 2026	31.25	31.80	31.00	31.80	31.80	1.63%	765,239
Mar 13, 2026	31.41	31.84	31.00	31.29	31.29	-0.48%	871,910
Mar 12, 2026	32.04	32.10	31.23	31.44	31.44	-1.75%	797,574
Mar 11, 2026	32.23	32.69	31.60	32.00	32.00	-0.71%	1,020,908
Mar 10, 2026	31.81	32.75	31.76	32.23	32.23	2.28%	1,669,651
Mar 9, 2026	31.22	31.66	30.41	31.51	31.51	0.06%	1,175,205
Mar 6, 2026	30.35	31.67	30.35	31.49	31.49	2.81%	1,086,999
Mar 5, 2026	30.29	31.15	30.29	30.63	30.63	2.58%	1,498,099
Mar 4, 2026	29.97	30.46	29.22	29.86	29.86	-1.16%	1,042,408
Mar 3, 2026	31.67	32.11	30.18	30.21	30.21	-4.79%	1,572,344
Mar 2, 2026	33.07	33.25	31.67	31.73	31.73	-5.73%	1,665,611
Feb 27, 2026	33.64	33.75	33.15	33.66	33.66	0.27%	1,194,036
Feb 26, 2026	33.18	33.83	32.80	33.57	33.57	1.42%	1,291,567
Feb 25, 2026	33.30	33.30	32.66	33.10	33.10	0.36%	1,131,198
Feb 24, 2026	33.10	33.27	32.67	32.98	32.98	-0.12%	1,226,890