SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.41	27.65	26.95	27.28	27.28	-0.51%	1,332,328
May 14, 2026	27.85	27.85	27.27	27.42	27.42	-0.54%	1,049,242
May 13, 2026	27.40	27.97	27.01	27.57	27.57	1.10%	1,868,797
May 12, 2026	28.19	28.42	27.00	27.27	27.27	-2.95%	1,947,625
May 11, 2026	28.47	28.47	27.73	28.10	28.10	-1.33%	1,870,954
May 8, 2026	28.09	28.57	27.73	28.48	28.48	2.12%	1,110,330
May 7, 2026	27.28	28.41	27.28	27.89	27.89	2.31%	1,457,612
May 6, 2026	27.26	27.78	26.91	27.26	27.26	0.04%	2,102,613
Apr 30, 2026	26.97	27.51	26.90	27.25	27.25	0.44%	1,676,373
Apr 29, 2026	25.78	27.39	25.66	27.13	27.13	7.23%	1,921,991
Apr 28, 2026	26.07	26.07	25.23	25.30	25.30	-2.01%	1,220,492
Apr 27, 2026	24.81	25.83	24.69	25.82	25.82	3.82%	1,444,469
Apr 24, 2026	24.08	25.28	24.08	24.87	24.87	2.35%	969,115
Apr 23, 2026	24.99	24.99	24.13	24.30	24.30	-2.45%	772,879
Apr 22, 2026	24.62	24.99	24.50	24.91	24.91	0.24%	661,805
Apr 21, 2026	24.78	24.93	24.38	24.85	24.85	-0.16%	697,326
Apr 20, 2026	24.66	24.94	23.89	24.89	24.89	0.73%	1,462,973
Apr 17, 2026	24.86	25.07	24.53	24.71	24.71	-0.96%	728,073
Apr 16, 2026	24.00	25.08	23.87	24.95	24.95	3.57%	836,875
Apr 15, 2026	24.37	24.51	24.00	24.09	24.09	-0.17%	844,121
Apr 14, 2026	24.38	24.65	23.80	24.13	24.13	-0.70%	530,532
Apr 13, 2026	24.59	24.71	24.10	24.30	24.30	-1.86%	654,668
Apr 10, 2026	24.40	24.89	24.40	24.76	24.76	2.06%	696,245
Apr 9, 2026	24.92	24.92	24.26	24.26	24.26	-2.18%	769,142
Apr 8, 2026	24.36	24.86	24.19	24.80	24.80	4.95%	849,969
Apr 7, 2026	23.29	23.92	22.91	23.63	23.63	0.77%	1,263,986
Apr 3, 2026	23.57	23.96	23.20	23.45	23.45	-0.64%	765,295
Apr 2, 2026	24.19	24.30	23.30	23.60	23.60	-2.96%	984,715
Apr 1, 2026	24.43	24.55	23.91	24.32	24.32	0.62%	1,130,012
Mar 31, 2026	24.38	24.96	24.10	24.17	24.17	-1.43%	869,869
Mar 30, 2026	24.07	24.55	23.90	24.52	24.52	0.53%	734,791
Mar 27, 2026	23.80	24.58	23.45	24.39	24.39	2.22%	998,879
Mar 26, 2026	24.38	24.68	23.80	23.86	23.86	-2.13%	918,336
Mar 25, 2026	24.24	24.76	24.00	24.38	24.38	2.57%	1,076,718
Mar 24, 2026	23.01	23.83	22.69	23.77	23.77	4.90%	1,156,810
Mar 23, 2026	24.11	24.30	22.53	22.66	22.66	-7.77%	1,514,619
Mar 20, 2026	25.45	25.96	24.43	24.57	24.57	-3.46%	1,230,993
Mar 19, 2026	26.08	26.46	25.41	25.45	25.45	-2.97%	676,344
Mar 18, 2026	25.82	26.48	25.62	26.23	26.23	1.82%	661,052
Mar 17, 2026	26.39	26.70	25.75	25.76	25.76	-2.53%	826,754
Mar 16, 2026	26.83	27.06	26.34	26.43	26.43	-1.97%	634,522
Mar 13, 2026	26.86	27.45	26.76	26.96	26.96	-0.26%	634,671
Mar 12, 2026	27.56	27.60	26.91	27.03	27.03	-1.31%	746,767
Mar 11, 2026	27.49	27.69	27.32	27.39	27.39	0.26%	780,253
Mar 10, 2026	26.58	27.38	26.54	27.32	27.32	3.33%	725,968
Mar 9, 2026	26.67	26.67	25.92	26.44	26.44	-0.86%	912,275
Mar 6, 2026	25.70	26.78	25.70	26.67	26.67	3.37%	794,999
Mar 5, 2026	25.48	26.23	25.48	25.80	25.80	2.30%	723,662
Mar 4, 2026	25.33	25.85	25.20	25.22	25.22	-1.48%	722,968
Mar 3, 2026	26.37	27.00	25.60	25.60	25.60	-2.74%	1,124,368