SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	19.66	20.17	18.81	19.49	19.49	1.46%	30,327,200
May 26, 2026	19.71	19.71	18.75	19.21	19.21	-3.37%	27,293,580
May 25, 2026	19.80	20.39	19.18	19.88	19.88	1.95%	31,641,850
May 22, 2026	19.45	19.78	18.80	19.50	19.50	1.72%	33,456,230
May 21, 2026	21.00	21.60	19.15	19.17	19.17	-9.02%	46,413,070
May 20, 2026	20.59	21.35	20.41	21.07	21.07	-1.36%	42,310,690
May 19, 2026	19.31	21.72	18.80	21.36	21.36	8.21%	47,918,910
May 18, 2026	18.61	20.63	18.36	19.74	19.74	4.94%	39,805,370
May 15, 2026	19.35	19.95	18.50	18.81	18.81	-1.93%	33,537,620
May 14, 2026	19.30	19.65	18.76	19.18	19.18	0.10%	27,180,770
May 13, 2026	18.33	19.35	18.23	19.16	19.16	2.62%	29,586,410
May 12, 2026	18.71	19.27	18.40	18.67	18.67	-1.99%	28,425,980
May 11, 2026	18.31	19.91	18.31	19.05	19.05	6.66%	48,013,880
May 8, 2026	16.81	18.21	16.62	17.86	17.86	5.43%	33,278,740
May 7, 2026	16.79	17.06	16.42	16.94	16.94	1.38%	16,785,460
May 6, 2026	16.41	17.27	16.41	16.71	16.71	2.89%	24,869,110
Apr 30, 2026	15.45	16.33	15.28	16.24	16.24	5.80%	20,912,800
Apr 29, 2026	15.35	15.50	14.87	15.35	15.35	-1.16%	13,879,000
Apr 28, 2026	15.83	15.85	15.40	15.53	15.53	-2.14%	11,769,240
Apr 27, 2026	15.32	16.00	15.32	15.87	15.87	2.92%	16,335,560
Apr 24, 2026	15.38	15.64	15.31	15.42	15.42	-0.26%	13,014,590
Apr 23, 2026	15.74	15.87	15.37	15.46	15.46	-1.53%	13,876,250
Apr 22, 2026	15.25	15.82	15.24	15.70	15.70	1.55%	13,453,370
Apr 21, 2026	15.58	15.60	15.18	15.46	15.46	-1.15%	11,563,940
Apr 20, 2026	15.15	15.85	15.00	15.64	15.64	3.23%	18,076,320
Apr 17, 2026	14.65	15.23	14.56	15.15	15.15	3.20%	13,738,930
Apr 16, 2026	14.50	14.70	14.28	14.68	14.68	1.59%	9,092,573
Apr 15, 2026	14.60	14.75	14.42	14.45	14.45	-0.62%	9,423,450
Apr 14, 2026	14.44	14.72	14.42	14.54	14.54	1.89%	9,829,589
Apr 13, 2026	14.34	14.55	14.23	14.27	14.27	-0.42%	8,442,057
Apr 10, 2026	14.55	14.74	14.30	14.33	14.33	-0.28%	9,374,668
Apr 9, 2026	14.37	14.55	14.29	14.37	14.37	-1.17%	9,736,883
Apr 8, 2026	14.20	14.55	14.18	14.54	14.54	4.60%	15,570,550
Apr 7, 2026	13.48	14.06	13.40	13.90	13.90	3.81%	11,283,430
Apr 3, 2026	13.41	13.58	13.33	13.39	13.39	0.15%	5,781,051
Apr 2, 2026	13.72	13.79	13.25	13.37	13.37	-2.83%	7,539,189
Apr 1, 2026	13.75	13.86	13.60	13.76	13.76	2.46%	9,018,141
Mar 31, 2026	13.84	13.87	13.43	13.43	13.43	-3.03%	8,848,882
Mar 30, 2026	13.54	13.90	13.37	13.85	13.85	0.65%	8,429,864
Mar 27, 2026	13.46	13.92	13.39	13.76	13.76	0.44%	9,206,647
Mar 26, 2026	13.93	14.02	13.60	13.70	13.70	-2.00%	8,045,726
Mar 25, 2026	13.95	14.30	13.83	13.98	13.98	0.72%	11,833,710
Mar 24, 2026	13.95	14.00	13.39	13.88	13.88	1.76%	10,773,940
Mar 23, 2026	14.05	14.32	13.51	13.64	13.64	-5.93%	16,070,470
Mar 20, 2026	14.82	15.18	14.36	14.50	14.50	-1.36%	13,169,610
Mar 19, 2026	14.98	15.06	14.61	14.70	14.70	-3.67%	11,344,200
Mar 18, 2026	14.97	15.29	14.89	15.26	15.26	2.83%	11,645,940
Mar 17, 2026	15.39	15.40	14.80	14.84	14.84	-3.64%	10,891,490
Mar 16, 2026	15.08	15.44	14.80	15.40	15.40	0.98%	13,847,300
Mar 13, 2026	15.33	15.73	15.09	15.25	15.25	-1.61%	12,778,370