SHA:688391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.73	34.73	30.91	31.22	31.22	-9.38%	4,286,896
May 28, 2026	33.43	34.73	33.06	34.45	34.45	2.47%	3,153,227
May 27, 2026	33.83	34.68	33.37	33.62	33.62	-0.97%	2,501,312
May 26, 2026	34.60	34.60	33.10	33.95	33.95	-2.08%	3,203,424
May 25, 2026	33.62	34.75	33.15	34.67	34.67	4.15%	3,745,644
May 22, 2026	32.47	33.53	32.28	33.29	33.29	2.75%	2,291,589
May 21, 2026	34.65	34.90	32.00	32.40	32.40	-5.70%	3,728,316
May 20, 2026	33.98	34.64	33.52	34.36	34.36	0.85%	2,780,150
May 19, 2026	33.00	34.13	32.54	34.07	34.07	2.22%	2,488,920
May 18, 2026	32.87	33.78	32.60	33.33	33.33	1.40%	2,126,185
May 15, 2026	33.20	33.74	32.52	32.87	32.87	-1.29%	2,153,051
May 14, 2026	33.37	34.00	33.12	33.30	33.30	0.54%	2,630,877
May 13, 2026	32.66	33.65	32.22	33.12	33.12	1.41%	1,881,153
May 12, 2026	32.99	33.00	32.20	32.66	32.66	-1.00%	1,848,336
May 11, 2026	33.16	33.38	32.72	32.99	32.99	0.46%	2,015,231
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