SHA:688393 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.25	19.64	18.70	19.22	-	0.47%	908,194
Jun 17, 2026	19.30	19.65	19.03	19.13	19.13	-2.45%	1,341,911
Jun 16, 2026	19.75	19.84	19.14	19.61	19.61	-0.56%	1,059,158
Jun 15, 2026	20.11	20.28	19.55	19.72	19.72	-1.30%	1,544,494
Jun 12, 2026	19.29	20.08	19.24	19.98	19.98	3.63%	1,939,536
Jun 11, 2026	19.72	19.72	18.80	19.28	19.28	-2.23%	966,592
Jun 10, 2026	19.71	19.95	19.12	19.72	19.72	-0.80%	1,217,408
Jun 9, 2026	19.86	20.15	19.40	19.88	19.88	0.35%	1,269,169
Jun 8, 2026	20.24	20.71	19.49	19.81	19.81	-3.83%	1,321,838
Jun 5, 2026	20.10	20.96	19.81	20.60	20.60	2.54%	1,720,959
Jun 4, 2026	20.42	20.56	19.81	20.09	20.09	-2.19%	1,524,210
Jun 3, 2026	20.93	21.30	20.45	20.54	20.54	-2.93%	1,550,375
Jun 2, 2026	21.95	22.15	21.05	21.26	21.16	-3.28%	1,246,306
Jun 1, 2026	21.06	22.35	20.99	21.98	21.88	2.33%	1,713,800
May 29, 2026	22.37	22.80	21.40	21.48	21.38	-2.72%	1,522,587
May 28, 2026	22.18	22.49	21.66	22.08	21.98	-0.45%	1,421,711
May 27, 2026	22.73	23.43	21.86	22.18	22.08	-4.23%	1,854,559
May 26, 2026	23.63	23.71	22.69	23.16	23.05	-2.36%	1,418,659
May 25, 2026	24.56	25.04	23.38	23.72	23.61	-2.95%	1,651,060
May 22, 2026	23.86	24.64	23.51	24.44	24.33	2.78%	1,088,801
May 21, 2026	24.55	25.09	23.74	23.78	23.67	-3.29%	1,765,867
May 20, 2026	24.71	24.98	24.30	24.59	24.47	-0.97%	1,092,278
May 19, 2026	25.03	25.46	24.36	24.83	24.71	-0.72%	1,822,889
May 18, 2026	24.28	25.30	24.04	25.01	24.89	2.50%	1,882,697
May 15, 2026	24.22	25.36	24.20	24.40	24.29	0.08%	1,771,531
May 14, 2026	24.72	25.00	24.38	24.38	24.27	-1.49%	1,048,605
May 13, 2026	24.61	25.15	24.61	24.75	24.63	-0.48%	1,184,285
May 12, 2026	25.38	25.68	24.86	24.87	24.75	-2.36%	1,370,910
May 11, 2026	25.30	25.61	24.86	25.47	25.35	0.71%	1,781,120
May 8, 2026	25.02	25.45	24.91	25.29	25.17	1.36%	1,368,645
May 7, 2026	24.42	25.16	24.42	24.95	24.83	1.63%	1,817,203
May 6, 2026	24.86	25.09	24.30	24.55	24.43	-0.20%	1,856,731
Apr 30, 2026	24.27	24.67	24.04	24.60	24.48	1.03%	1,635,648
Apr 29, 2026	23.64	24.74	23.36	24.35	24.24	4.06%	2,259,107
Apr 28, 2026	24.09	24.09	23.18	23.40	23.29	-2.38%	1,338,678
Apr 27, 2026	23.49	24.00	22.82	23.97	23.86	3.27%	1,321,886
Apr 24, 2026	22.75	23.39	22.22	23.21	23.10	1.44%	1,100,230
Apr 23, 2026	23.33	23.33	22.74	22.88	22.77	-1.93%	1,126,417
Apr 22, 2026	23.53	23.55	23.00	23.33	23.22	-0.34%	1,024,298
Apr 21, 2026	23.73	23.80	23.30	23.41	23.30	-1.35%	985,586
Apr 20, 2026	23.51	23.90	23.31	23.73	23.62	0.55%	983,599
Apr 17, 2026	23.60	23.83	23.41	23.60	23.49	-0.80%	1,088,942
Apr 16, 2026	23.65	23.88	23.17	23.79	23.68	1.19%	1,177,347
Apr 15, 2026	23.55	23.94	23.31	23.51	23.40	0.09%	1,076,234
Apr 14, 2026	23.55	23.66	23.08	23.49	23.38	1.03%	1,155,766
Apr 13, 2026	23.83	23.83	23.13	23.25	23.14	-2.23%	1,532,291
Apr 10, 2026	23.75	24.19	23.65	23.78	23.67	0.81%	935,627
Apr 9, 2026	24.45	24.45	23.56	23.59	23.48	-3.04%	1,256,247
Apr 8, 2026	23.69	24.49	23.67	24.33	24.22	4.92%	1,706,845
Apr 7, 2026	23.00	23.58	22.51	23.19	23.08	1.93%	1,417,038