SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	24.93	27.16	24.63	26.26	26.26	2.62%	68,996,467
Jun 16, 2026	24.70	26.18	24.35	25.59	25.59	1.87%	68,638,322
Jun 15, 2026	20.61	25.20	19.67	25.12	25.12	19.62%	79,571,310
Jun 12, 2026	24.00	24.10	20.34	21.00	21.00	-9.40%	66,626,660
Jun 11, 2026	22.80	24.45	22.58	23.18	23.18	-2.89%	53,767,760
Jun 10, 2026	22.48	24.94	22.37	23.87	23.87	5.15%	67,190,730
Jun 9, 2026	20.16	23.17	19.40	22.70	22.70	15.40%	57,346,804
Jun 8, 2026	18.60	20.70	18.60	19.67	19.67	-1.11%	30,644,092
Jun 5, 2026	20.20	20.78	19.50	19.89	19.89	-3.07%	25,444,600
Jun 4, 2026	18.69	20.85	18.40	20.52	20.52	7.43%	37,561,017
Jun 3, 2026	18.00	20.23	17.83	19.10	19.10	5.82%	32,334,330
Jun 2, 2026	18.02	18.58	17.55	18.05	18.05	0.61%	22,851,250
Jun 1, 2026	19.09	19.09	17.87	17.94	17.94	-6.02%	24,259,010
May 29, 2026	20.50	20.56	18.89	19.09	19.09	-7.33%	34,765,020
May 28, 2026	19.20	20.88	18.89	20.60	20.60	5.70%	41,126,710
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