SHA:688428 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.13	23.13	22.17	22.65	22.65	-2.54%	8,930,575
Jun 1, 2026	24.50	25.00	23.23	23.24	23.24	-4.95%	13,795,860
May 29, 2026	24.86	25.26	23.70	24.45	24.45	-	12,876,093
May 28, 2026	24.85	25.68	24.32	24.45	24.45	-1.01%	8,156,172
May 27, 2026	25.05	25.06	24.29	24.70	24.70	-1.40%	7,580,617
May 26, 2026	25.12	25.60	24.62	25.05	25.05	-0.87%	7,320,905
May 25, 2026	25.13	25.80	24.89	25.27	25.27	0.28%	8,635,264
May 22, 2026	26.06	26.11	24.80	25.20	25.20	-2.51%	10,541,120
May 21, 2026	24.49	27.48	24.40	25.85	25.85	5.55%	21,381,607
May 20, 2026	24.40	25.19	24.17	24.49	24.49	0.37%	8,299,772
May 19, 2026	24.44	24.89	24.08	24.40	24.40	-0.41%	7,007,226
May 18, 2026	25.00	25.10	24.35	24.50	24.50	-2.70%	7,929,854
May 15, 2026	25.70	25.88	25.01	25.18	25.18	-2.02%	8,986,202
May 14, 2026	26.60	26.85	25.60	25.70	25.70	-3.46%	9,347,949
May 13, 2026	26.56	26.78	25.80	26.62	26.62	0.41%	8,904,929
May 12, 2026	26.55	27.52	26.35	26.51	26.51	-0.79%	13,656,344
May 11, 2026	26.20	27.08	25.73	26.72	26.72	1.40%	13,835,063
May 8, 2026	27.20	27.47	26.25	26.35	26.35	-2.48%	11,665,689
May 7, 2026	26.72	27.09	26.40	27.02	27.02	2.70%	11,043,096
May 6, 2026	26.50	26.68	26.20	26.31	26.31	-1.28%	10,571,070
Apr 30, 2026	26.83	27.28	26.59	26.65	26.65	-0.56%	8,537,831
Apr 29, 2026	27.04	27.27	26.33	26.80	26.80	-1.22%	8,747,389
Apr 28, 2026	28.16	28.30	26.93	27.13	27.13	-2.79%	11,200,932
Apr 27, 2026	28.00	28.30	27.17	27.91	27.91	-1.97%	12,736,070
Apr 24, 2026	28.38	29.16	27.54	28.47	28.47	0.32%	13,478,347
Apr 23, 2026	29.63	29.70	28.02	28.38	28.38	-4.77%	12,174,244
Apr 22, 2026	29.52	30.28	29.40	29.80	29.80	0.40%	7,318,022
Apr 21, 2026	30.06	30.36	29.50	29.68	29.68	-1.56%	7,377,007
Apr 20, 2026	30.67	31.35	30.10	30.15	30.15	-2.11%	10,222,060
Apr 17, 2026	31.30	31.51	30.51	30.80	30.80	-1.60%	9,987,061
Apr 16, 2026	30.86	31.91	30.35	31.30	31.30	0.42%	15,303,485
Apr 15, 2026	29.49	31.82	28.88	31.17	31.17	7.93%	20,771,710
Apr 14, 2026	29.00	29.55	28.56	28.88	28.88	-0.07%	9,182,428
Apr 13, 2026	28.59	29.58	28.15	28.90	28.90	0.03%	12,255,886
Apr 10, 2026	29.71	29.91	28.89	28.89	28.89	-1.80%	13,314,380
Apr 9, 2026	30.00	30.32	29.41	29.42	29.42	-3.41%	13,483,620
Apr 8, 2026	29.67	30.54	28.40	30.46	30.46	2.63%	26,053,350
Apr 7, 2026	29.87	30.42	28.71	29.68	29.68	1.02%	17,147,310
Apr 3, 2026	29.51	30.16	28.60	29.38	29.38	-1.90%	22,334,550
Apr 2, 2026	28.84	30.29	28.58	29.95	29.95	3.88%	25,432,410
Apr 1, 2026	27.49	29.20	27.00	28.83	28.83	6.70%	24,134,340
Mar 31, 2026	26.88	27.93	26.88	27.02	27.02	-0.26%	18,507,350
Mar 30, 2026	25.00	27.88	24.88	27.09	27.09	7.08%	24,330,730
Mar 27, 2026	23.87	25.66	23.71	25.30	25.30	4.16%	18,700,382
Mar 26, 2026	25.00	25.50	24.15	24.29	24.29	-0.08%	18,248,190
Mar 25, 2026	24.63	24.64	24.13	24.31	24.31	-0.61%	8,580,491
Mar 24, 2026	23.55	24.77	23.40	24.46	24.46	6.21%	12,942,970
Mar 23, 2026	23.50	24.07	22.88	23.03	23.03	-2.79%	10,024,250
Mar 20, 2026	24.24	24.75	23.64	23.69	23.69	-1.62%	7,247,318
Mar 19, 2026	24.10	24.63	23.98	24.08	24.08	-1.11%	8,516,852