SHA:688399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	67.90	68.58	64.59	65.08	65.08	-5.35%	3,275,688
May 11, 2026	64.68	69.40	64.28	68.76	68.76	7.30%	4,030,516
May 8, 2026	64.06	65.88	63.01	64.08	64.08	0.02%	2,154,654
May 7, 2026	60.23	64.48	60.23	64.07	64.07	6.39%	2,679,974
May 6, 2026	59.75	61.92	59.60	60.22	60.22	-2.48%	1,842,952
Apr 30, 2026	60.49	63.38	60.11	61.75	61.75	1.73%	1,395,358
Apr 29, 2026	60.06	61.30	59.83	60.70	60.70	0.13%	1,123,350
Apr 28, 2026	62.62	63.63	60.50	60.62	60.62	-3.02%	1,323,047
Apr 27, 2026	61.33	63.20	60.00	62.51	62.51	2.53%	1,593,189
Apr 24, 2026	62.99	63.38	60.29	60.97	60.97	-2.23%	1,900,746
Apr 23, 2026	61.50	63.10	60.50	62.36	62.36	0.26%	1,969,907
Apr 22, 2026	60.06	63.00	59.11	62.20	62.20	2.88%	2,170,010
Apr 21, 2026	59.38	60.88	58.38	60.46	60.46	0.68%	1,686,737
Apr 20, 2026	56.50	60.28	56.05	60.05	60.05	5.35%	2,621,322
Apr 17, 2026	53.00	57.61	52.58	57.00	57.00	7.06%	2,928,749
Apr 16, 2026	51.30	53.30	50.05	53.24	53.24	4.56%	1,721,335
Apr 15, 2026	52.20	52.40	50.88	50.92	50.92	-1.70%	1,130,941
Apr 14, 2026	50.12	52.80	49.80	51.80	51.80	4.25%	2,172,951
Apr 13, 2026	50.65	51.85	49.20	49.69	49.69	-4.20%	1,767,790
Apr 10, 2026	52.15	52.57	51.31	51.87	51.87	0.39%	849,201
Apr 9, 2026	53.16	53.38	51.36	51.67	51.67	-3.24%	1,058,689
Apr 8, 2026	52.50	53.65	51.90	53.40	53.40	5.62%	1,131,101
Apr 7, 2026	51.10	51.65	50.20	50.56	50.56	-1.10%	838,915
Apr 3, 2026	52.29	52.93	50.50	51.12	51.12	-2.94%	727,486
Apr 2, 2026	54.09	54.47	52.25	52.67	52.67	-3.06%	619,976
Apr 1, 2026	54.55	54.66	53.02	54.33	54.33	3.49%	1,108,966
Mar 31, 2026	54.34	55.66	52.39	52.50	52.50	-3.72%	1,167,315
Mar 30, 2026	55.60	55.86	54.30	54.53	54.53	-1.92%	1,011,832
Mar 27, 2026	54.71	55.87	53.88	55.60	55.60	1.63%	899,231
Mar 26, 2026	56.70	57.25	54.50	54.71	54.71	-3.51%	1,111,689
Mar 25, 2026	57.97	57.97	56.51	56.70	56.70	0.67%	983,133
Mar 24, 2026	55.99	56.80	54.90	56.32	56.32	2.61%	1,220,884
Mar 23, 2026	58.34	58.60	54.55	54.89	54.89	-6.47%	1,680,255
Mar 20, 2026	60.19	62.19	58.60	58.69	58.69	-2.41%	633,653
Mar 19, 2026	61.00	61.79	59.66	60.14	60.14	-2.54%	1,050,761
Mar 18, 2026	61.54	62.50	60.13	61.71	61.71	1.31%	640,944
Mar 17, 2026	63.35	64.30	60.66	60.91	60.91	-3.52%	1,346,435
Mar 16, 2026	63.68	64.50	62.55	63.13	63.13	-0.79%	992,040
Mar 13, 2026	65.29	65.29	63.50	63.63	63.63	-2.05%	1,365,284
Mar 12, 2026	59.22	66.23	59.00	64.96	64.96	9.36%	3,311,513
Mar 11, 2026	60.00	60.28	59.33	59.40	59.40	-0.97%	714,251
Mar 10, 2026	58.70	60.03	58.68	59.98	59.98	2.76%	827,730
Mar 9, 2026	59.39	59.50	57.19	58.37	58.37	-2.26%	1,228,288
Mar 6, 2026	58.19	60.44	57.38	59.72	59.72	2.61%	1,049,660
Mar 5, 2026	57.43	58.60	57.43	58.20	58.20	2.02%	985,062
Mar 4, 2026	56.86	58.50	56.00	57.05	57.05	-0.66%	1,299,937
Mar 3, 2026	61.56	62.70	57.21	57.43	57.43	-7.30%	2,271,699
Mar 2, 2026	63.88	63.88	61.86	61.95	61.95	-3.98%	1,547,557
Feb 27, 2026	62.76	64.90	62.11	64.52	64.52	3.60%	1,746,688
Feb 26, 2026	63.07	63.36	61.82	62.28	62.28	-1.69%	1,527,585