SHA:688398 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.85	34.53	31.13	31.70	31.70	-3.18%	4,198,362
May 27, 2026	33.00	34.45	32.74	32.74	32.74	-1.39%	3,655,422
May 26, 2026	34.33	35.35	32.50	33.20	33.20	-3.77%	5,303,196
May 25, 2026	33.70	34.66	33.27	34.50	34.50	4.42%	4,494,967
May 22, 2026	32.99	33.58	32.38	33.04	33.04	0.85%	2,901,471
May 21, 2026	34.21	35.24	32.01	32.76	32.76	-4.80%	3,585,726
May 20, 2026	34.86	35.40	33.57	34.41	34.41	-1.26%	3,170,727
May 19, 2026	33.47	34.95	33.10	34.85	34.85	4.56%	3,692,447
May 18, 2026	31.77	33.60	31.20	33.33	33.33	4.91%	3,528,919
May 15, 2026	31.74	32.74	31.54	31.77	31.77	-0.59%	2,497,127
May 14, 2026	32.71	34.98	30.70	31.96	31.96	-2.80%	5,040,546
May 13, 2026	33.00	33.54	31.61	32.88	32.88	-0.36%	3,743,931
May 12, 2026	34.27	34.45	32.68	33.00	33.00	-3.48%	3,337,642
May 11, 2026	34.83	35.44	33.38	34.19	34.19	-0.47%	3,395,764
May 8, 2026	34.12	35.09	34.12	34.35	34.35	-0.03%	2,836,158
May 7, 2026	33.92	34.50	33.00	34.36	34.36	1.66%	3,048,095
May 6, 2026	32.35	34.26	31.94	33.80	33.80	5.92%	6,202,399
Apr 30, 2026	29.63	32.33	29.63	31.91	31.91	0.25%	2,899,820
Apr 29, 2026	31.21	32.29	30.80	31.83	31.83	-0.09%	3,856,144
Apr 28, 2026	31.62	32.54	31.44	31.86	31.86	-1.06%	4,246,728
Apr 27, 2026	28.67	32.50	28.34	32.20	32.20	8.86%	7,161,929
Apr 24, 2026	30.13	32.09	29.38	29.58	29.58	-3.43%	6,231,391
Apr 23, 2026	30.50	30.80	29.72	30.63	30.63	0.46%	2,711,976
Apr 22, 2026	29.08	31.15	29.05	30.49	30.49	4.56%	4,759,363
Apr 21, 2026	28.82	29.46	28.00	29.16	29.16	1.74%	2,745,595
Apr 20, 2026	27.89	28.70	27.75	28.66	28.66	2.36%	2,622,297
Apr 17, 2026	27.88	28.10	27.52	28.00	28.00	1.45%	2,396,900
Apr 16, 2026	27.76	27.92	26.92	27.60	27.60	-1.29%	2,975,886
Apr 15, 2026	27.50	28.25	26.99	27.96	27.96	1.41%	2,977,236
Apr 14, 2026	27.51	28.83	26.98	27.57	27.57	0.80%	4,807,195
Apr 13, 2026	25.87	27.80	25.56	27.35	27.35	4.51%	6,094,022
Apr 10, 2026	24.24	26.76	24.19	26.17	26.17	7.87%	4,219,461
Apr 9, 2026	24.06	24.55	23.85	24.26	24.26	0.12%	1,376,416
Apr 8, 2026	23.80	24.32	23.80	24.23	24.23	2.58%	1,659,692
Apr 7, 2026	23.65	24.03	23.50	23.62	23.62	-0.13%	917,510
Apr 3, 2026	23.63	23.93	23.39	23.65	23.65	0.08%	1,516,250
Apr 2, 2026	24.30	24.30	23.24	23.63	23.63	-2.23%	1,575,166
Apr 1, 2026	24.20	24.27	23.71	24.17	24.17	1.98%	1,166,328
Mar 31, 2026	24.00	24.27	23.70	23.70	23.70	-1.70%	1,171,589
Mar 30, 2026	25.08	25.08	24.00	24.11	24.11	-3.13%	1,318,611
Mar 27, 2026	24.01	25.07	24.01	24.89	24.89	0.81%	1,408,684
Mar 26, 2026	24.07	25.50	24.07	24.69	24.69	1.69%	2,097,891
Mar 25, 2026	23.89	24.35	23.68	24.28	24.28	2.58%	1,301,361
Mar 24, 2026	22.91	23.74	22.54	23.67	23.67	5.58%	1,887,335
Mar 23, 2026	23.36	23.45	22.07	22.42	22.42	-4.27%	3,102,564
Mar 20, 2026	23.36	23.97	23.18	23.42	23.42	-0.43%	1,804,037
Mar 19, 2026	24.83	24.83	23.52	23.52	23.52	-5.12%	2,141,136
Mar 18, 2026	24.30	24.88	24.27	24.79	24.79	1.68%	1,409,412
Mar 17, 2026	24.78	25.35	24.37	24.38	24.38	-1.61%	1,889,830
Mar 16, 2026	24.24	25.37	24.00	24.78	24.78	0.57%	1,779,654