SHA:688403 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.50	22.90	20.85	21.10	21.10	-6.22%	79,763,790
May 28, 2026	20.36	23.05	20.10	22.50	22.50	11.44%	96,681,370
May 27, 2026	21.76	22.17	19.98	20.19	20.19	-6.53%	75,840,079
May 26, 2026	22.18	22.88	20.84	21.60	21.60	-1.32%	88,245,110
May 25, 2026	19.60	22.50	19.12	21.89	21.89	10.84%	108,738,700
May 22, 2026	19.50	19.94	18.60	19.75	19.75	1.80%	76,072,198
May 21, 2026	20.81	21.48	19.06	19.40	19.40	-6.46%	87,641,540
May 20, 2026	20.35	21.20	20.13	20.74	20.74	1.77%	72,793,360
May 19, 2026	20.51	20.64	19.54	20.43	20.38	-1.87%	86,639,730
May 18, 2026	20.30	22.65	19.43	20.82	20.77	7.82%	126,611,500
May 15, 2026	19.50	19.85	18.57	19.31	19.26	0.68%	69,854,380
May 14, 2026	19.88	19.88	19.07	19.18	19.13	-4.15%	77,103,950
May 13, 2026	17.98	20.42	17.70	20.01	19.96	9.11%	114,687,100
May 12, 2026	18.70	18.73	18.07	18.34	18.30	-1.66%	48,579,170
May 11, 2026	18.67	19.23	18.38	18.65	18.60	2.42%	72,980,390
May 8, 2026	18.27	18.63	18.02	18.21	18.17	-2.31%	51,687,550
May 7, 2026	17.49	18.77	17.16	18.64	18.59	7.93%	78,056,000
May 6, 2026	17.35	18.14	17.20	17.27	17.23	1.53%	82,401,700
Apr 30, 2026	15.50	17.11	15.39	17.01	16.97	4.81%	76,757,580
Apr 29, 2026	16.15	16.42	15.68	16.23	16.19	-0.06%	38,664,850
Apr 28, 2026	16.76	17.15	16.14	16.24	16.20	-3.62%	46,877,180
Apr 27, 2026	16.15	17.28	16.12	16.85	16.81	4.79%	59,533,850
Apr 24, 2026	16.34	16.60	15.95	16.08	16.04	-1.65%	39,750,200
Apr 23, 2026	17.66	17.76	16.30	16.35	16.31	-7.00%	74,050,450
Apr 22, 2026	16.36	17.77	16.08	17.58	17.54	6.55%	68,989,670
Apr 21, 2026	16.80	16.85	16.04	16.50	16.46	-2.48%	53,167,710
Apr 20, 2026	17.63	17.82	16.80	16.92	16.88	-3.81%	61,952,670
Apr 17, 2026	17.12	17.97	16.90	17.59	17.55	4.21%	84,311,770
Apr 16, 2026	15.70	16.94	15.57	16.88	16.84	7.04%	61,435,700
Apr 15, 2026	16.20	16.46	15.72	15.77	15.73	-2.23%	38,854,950
Apr 14, 2026	16.19	16.48	15.93	16.13	16.09	0.81%	45,551,970
Apr 13, 2026	16.10	16.27	15.80	16.00	15.96	-1.84%	34,444,440
Apr 10, 2026	16.40	16.70	15.97	16.30	16.26	1.94%	64,142,640
Apr 9, 2026	14.70	16.84	14.58	15.99	15.95	6.81%	89,042,230
Apr 8, 2026	14.58	14.98	14.50	14.97	14.93	5.57%	45,493,320
Apr 7, 2026	13.95	14.24	13.88	14.18	14.15	2.24%	20,841,550
Apr 3, 2026	13.99	14.10	13.76	13.87	13.84	-	17,556,520
Apr 2, 2026	14.60	14.60	13.78	13.87	13.84	-5.65%	36,606,740
Apr 1, 2026	14.60	14.87	14.50	14.70	14.66	2.94%	30,657,180
Mar 31, 2026	14.50	14.63	14.25	14.28	14.25	-2.33%	26,603,350
Mar 30, 2026	14.34	14.69	14.16	14.62	14.58	-0.07%	24,512,600
Mar 27, 2026	14.20	14.85	14.10	14.63	14.59	0.21%	31,190,520
Mar 26, 2026	14.25	15.05	14.16	14.60	14.56	1.74%	51,838,630
Mar 25, 2026	14.19	14.63	14.10	14.35	14.31	1.77%	24,675,080
Mar 24, 2026	14.00	14.15	13.44	14.10	14.07	2.32%	30,848,670
Mar 23, 2026	14.17	14.42	13.65	13.78	13.75	-4.57%	41,029,110
Mar 20, 2026	15.00	15.10	14.42	14.44	14.40	-2.76%	34,049,660
Mar 19, 2026	15.15	15.17	14.81	14.85	14.81	-3.88%	33,717,210
Mar 18, 2026	15.00	15.50	14.76	15.45	15.41	3.76%	35,696,620
Mar 17, 2026	15.59	15.60	14.85	14.89	14.85	-4.55%	30,681,180