SHA:688420 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	23.47	24.33	23.11	23.86	23.86	0.85%	1,251,480
Jun 4, 2026	24.34	24.72	23.36	23.66	23.66	-2.83%	1,140,302
Jun 3, 2026	24.76	24.93	24.06	24.35	24.35	-1.50%	1,106,816
Jun 2, 2026	25.59	26.00	24.20	24.72	24.72	-3.40%	1,219,524
Jun 1, 2026	24.52	25.98	24.31	25.59	25.59	4.36%	1,326,293
May 29, 2026	25.72	26.19	24.44	24.52	24.52	-4.67%	1,139,558
May 28, 2026	25.40	26.38	24.84	25.72	25.72	-0.19%	1,282,759
May 27, 2026	27.11	27.15	25.52	25.77	25.77	-4.06%	1,471,310
May 26, 2026	27.68	27.90	26.52	26.86	26.86	-3.10%	1,601,232
May 25, 2026	29.00	29.87	27.26	27.72	27.72	-1.56%	2,200,070
May 22, 2026	27.79	28.42	27.39	28.16	28.16	1.51%	1,514,817
May 21, 2026	28.87	29.43	27.43	27.74	27.74	-3.91%	1,993,192
May 20, 2026	28.33	29.00	27.64	28.87	28.87	1.48%	1,676,255
May 19, 2026	27.85	28.46	27.72	28.45	28.45	1.25%	1,314,989
May 18, 2026	27.15	28.10	26.96	28.10	28.10	3.01%	1,685,600
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