SHA:688400 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	68.30	69.18	64.01	64.96	64.96	-5.31%	23,618,130
May 26, 2026	69.62	70.78	66.66	68.60	68.60	0.31%	31,181,310
May 25, 2026	67.00	69.27	65.00	68.39	68.39	3.28%	24,385,440
May 22, 2026	64.98	67.18	62.69	66.22	66.22	3.84%	21,753,570
May 21, 2026	67.81	68.90	63.00	63.77	63.77	-5.99%	30,941,290
May 20, 2026	68.84	73.95	67.37	67.83	67.83	0.19%	31,506,360
May 19, 2026	68.80	69.68	64.78	67.70	67.70	-1.74%	25,463,130
May 18, 2026	64.44	71.33	64.10	68.90	68.90	9.05%	29,752,660
May 15, 2026	64.81	66.30	62.26	63.18	63.18	-2.52%	20,081,150
May 14, 2026	66.00	68.78	64.76	64.81	64.81	-2.66%	20,336,290
May 13, 2026	65.40	67.48	64.10	66.58	66.58	1.88%	22,406,370
May 12, 2026	66.45	66.86	64.37	65.35	65.35	-1.66%	18,420,620
May 11, 2026	66.80	67.82	62.50	66.45	66.45	-0.15%	30,707,640
May 8, 2026	64.50	68.86	64.50	66.55	66.55	-0.21%	26,368,640
May 7, 2026	62.19	68.00	60.19	66.69	66.69	7.24%	33,499,240
May 6, 2026	63.01	64.80	60.80	62.19	62.19	4.84%	40,765,420
Apr 30, 2026	50.91	59.32	50.40	59.32	59.32	20.01%	40,162,770
Apr 29, 2026	47.00	50.86	45.90	49.43	49.43	7.55%	30,457,880
Apr 28, 2026	46.50	47.10	45.13	45.96	45.96	-1.79%	10,635,080
Apr 27, 2026	46.70	47.70	46.40	46.80	46.80	0.28%	9,830,610
Apr 24, 2026	46.90	47.58	46.01	46.67	46.67	-0.91%	11,502,380
Apr 23, 2026	50.29	50.31	46.45	47.10	47.10	-6.81%	21,184,420
Apr 22, 2026	48.80	51.60	48.80	50.54	50.54	2.81%	17,701,870
Apr 21, 2026	47.45	49.54	46.75	49.16	49.16	2.59%	14,973,260
Apr 20, 2026	49.40	49.44	47.76	47.92	47.92	-2.08%	12,530,130
Apr 17, 2026	47.85	50.56	47.81	48.94	48.94	1.47%	15,366,710
Apr 16, 2026	47.54	48.32	46.71	48.23	48.23	2.12%	11,270,530
Apr 15, 2026	48.50	48.82	46.73	47.23	47.23	-2.62%	13,958,840
Apr 14, 2026	48.00	50.20	46.99	48.50	48.50	1.81%	21,646,310
Apr 13, 2026	47.20	48.87	47.10	47.64	47.64	-0.13%	15,279,240
Apr 10, 2026	47.00	49.55	46.56	47.70	47.70	3.61%	29,754,510
Apr 9, 2026	44.60	46.95	44.60	46.04	46.04	1.86%	17,592,850
Apr 8, 2026	43.75	45.20	43.37	45.20	45.20	6.73%	15,422,910
Apr 7, 2026	43.32	43.90	42.21	42.35	42.35	-2.04%	13,392,970
Apr 3, 2026	39.98	44.60	39.98	43.23	43.23	9.33%	26,662,360
Apr 2, 2026	39.60	40.64	39.18	39.54	39.54	-1.45%	7,890,461
Apr 1, 2026	38.69	40.29	38.64	40.12	40.12	6.79%	13,534,200
Mar 31, 2026	39.11	39.34	37.57	37.57	37.57	-4.64%	8,281,132
Mar 30, 2026	39.30	39.59	38.61	39.40	39.40	-2.01%	6,838,337
Mar 27, 2026	38.98	41.18	38.50	40.21	40.21	0.85%	8,571,221
Mar 26, 2026	42.03	42.17	39.70	39.87	39.87	-5.12%	10,567,550
Mar 25, 2026	41.02	42.98	41.02	42.02	42.02	3.83%	14,027,390
Mar 24, 2026	41.02	41.24	38.94	40.47	40.47	0.57%	11,270,540
Mar 23, 2026	42.58	44.20	39.80	40.24	40.24	-8.65%	19,907,790
Mar 20, 2026	43.75	46.23	43.36	44.05	44.05	2.04%	23,729,630
Mar 19, 2026	43.30	44.42	42.88	43.17	43.17	-2.84%	9,354,374
Mar 18, 2026	43.82	44.70	43.00	44.43	44.43	1.90%	9,554,761
Mar 17, 2026	45.76	45.92	43.46	43.60	43.60	-5.97%	15,656,450
Mar 16, 2026	43.00	46.88	41.77	46.37	46.37	7.36%	21,813,250
Mar 13, 2026	42.00	45.50	42.00	43.19	43.19	1.91%	16,187,980