SHA:688401 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	80.38	87.80	78.60	82.25	82.25	2.31%	10,182,740
May 26, 2026	84.00	84.00	76.30	80.39	80.39	-3.63%	11,465,560
May 25, 2026	73.90	85.37	73.90	83.42	83.42	12.49%	10,776,770
May 22, 2026	70.84	75.28	69.35	74.16	74.16	6.67%	9,628,479
May 21, 2026	75.81	77.60	69.18	69.52	69.52	-6.47%	11,417,786
May 20, 2026	71.17	74.80	70.13	74.33	74.33	4.44%	9,614,645
May 19, 2026	66.73	71.27	66.14	71.17	71.17	5.75%	9,329,795
May 18, 2026	71.45	71.75	66.80	67.30	67.30	-3.86%	10,235,810
May 15, 2026	71.00	74.50	69.30	70.00	70.00	0.50%	11,037,510
May 14, 2026	68.84	72.28	67.18	69.65	69.65	2.65%	10,331,180
May 13, 2026	67.00	68.58	66.58	67.85	67.85	-0.91%	6,656,842
May 12, 2026	69.00	69.38	66.86	68.47	68.47	-2.17%	7,134,024
May 11, 2026	67.50	70.69	66.50	69.99	69.99	4.23%	8,661,605
May 8, 2026	68.74	69.93	66.23	67.15	67.15	-3.99%	8,706,095
May 7, 2026	65.88	70.20	64.01	69.94	69.94	6.91%	9,848,067
May 6, 2026	66.50	69.26	65.31	65.42	65.42	0.21%	10,753,870
Apr 30, 2026	64.33	65.94	63.09	65.28	65.28	2.14%	8,425,164
Apr 29, 2026	63.20	64.15	60.78	63.91	63.91	-0.45%	7,898,097
Apr 28, 2026	64.15	66.30	62.84	64.20	64.20	-	9,687,679
Apr 27, 2026	64.10	66.24	62.89	64.20	64.20	-1.23%	11,994,060
Apr 24, 2026	62.50	67.51	62.30	65.00	65.00	2.69%	13,108,460
Apr 23, 2026	65.08	65.85	62.31	63.30	63.30	-9.33%	16,116,680
Apr 22, 2026	58.40	70.02	58.29	69.81	69.81	19.64%	18,638,850
Apr 21, 2026	56.35	58.60	55.50	58.35	58.35	3.37%	5,312,324
Apr 20, 2026	57.62	57.62	56.06	56.45	56.45	-1.12%	4,073,895
Apr 17, 2026	54.57	57.24	53.53	57.09	57.09	4.56%	6,024,037
Apr 16, 2026	53.30	54.90	52.54	54.60	54.60	3.80%	4,503,378
Apr 15, 2026	53.24	53.90	52.40	52.60	52.60	-0.94%	3,126,297
Apr 14, 2026	54.13	54.13	52.40	53.10	53.10	-0.13%	3,687,718
Apr 13, 2026	52.48	54.30	52.44	53.17	53.17	0.45%	3,295,474
Apr 10, 2026	53.45	54.02	52.62	52.93	52.93	0.25%	4,381,846
Apr 9, 2026	52.89	53.14	51.92	52.80	52.80	-1.07%	4,253,011
Apr 8, 2026	51.50	53.43	50.60	53.37	53.37	7.43%	3,975,733
Apr 7, 2026	50.20	50.94	49.25	49.68	49.68	-1.04%	2,154,564
Apr 3, 2026	49.32	50.40	49.25	50.20	50.20	1.72%	2,202,084
Apr 2, 2026	50.70	50.70	48.84	49.35	49.35	-2.85%	2,219,550
Apr 1, 2026	49.00	51.30	49.00	50.80	50.80	5.75%	4,231,629
Mar 31, 2026	48.58	48.83	47.31	48.04	48.04	-1.70%	2,599,011
Mar 30, 2026	47.56	49.22	47.14	48.87	48.87	0.76%	2,327,133
Mar 27, 2026	47.50	49.55	47.12	48.50	48.50	1.02%	2,909,034
Mar 26, 2026	48.40	48.60	47.51	48.01	48.01	-0.74%	1,972,998
Mar 25, 2026	46.70	49.85	46.70	48.37	48.37	4.43%	3,846,487
Mar 24, 2026	45.58	46.60	44.20	46.32	46.32	3.23%	3,622,085
Mar 23, 2026	46.33	47.00	44.36	44.87	44.87	-4.61%	3,757,418
Mar 20, 2026	48.00	48.85	47.04	47.04	47.04	-1.49%	2,540,937
Mar 19, 2026	48.90	49.20	47.52	47.75	47.75	-4.25%	3,003,883
Mar 18, 2026	49.89	50.15	48.80	49.87	49.87	0.71%	3,206,802
Mar 17, 2026	51.90	52.05	49.50	49.52	49.52	-4.29%	2,569,080
Mar 16, 2026	50.99	52.18	49.79	51.74	51.74	1.39%	2,541,861
Mar 13, 2026	52.30	52.87	51.03	51.03	51.03	-2.54%	2,566,373