SHA:688435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.53	40.71	38.65	39.62	39.62	-2.94%	2,545,221
Jun 3, 2026	41.13	42.82	40.47	40.82	40.82	-1.42%	2,640,789
Jun 2, 2026	42.42	43.09	40.72	41.41	41.41	-2.79%	2,842,271
Jun 1, 2026	37.46	43.43	37.37	42.60	42.60	13.75%	5,481,663
May 29, 2026	40.80	41.79	37.31	37.45	37.45	-6.61%	2,878,229
May 28, 2026	40.04	41.15	39.79	40.10	40.10	0.17%	2,544,737
May 27, 2026	40.00	42.34	39.60	40.03	40.03	-0.77%	2,677,899
May 26, 2026	42.09	42.09	39.39	40.34	40.34	-4.63%	3,058,721
May 25, 2026	41.77	44.87	41.60	42.30	42.30	1.54%	3,053,524
May 22, 2026	42.19	42.51	40.91	41.66	41.66	0.22%	2,208,544
May 21, 2026	44.56	45.33	41.51	41.57	41.57	-6.77%	3,151,144
May 20, 2026	44.23	45.59	44.12	44.59	44.59	0.02%	3,242,074
May 19, 2026	41.66	44.90	41.54	44.58	44.58	7.55%	4,710,826
May 18, 2026	40.95	42.30	40.50	41.45	41.45	0.61%	2,392,690
May 15, 2026	41.41	42.98	41.09	41.20	41.20	-0.12%	2,755,156
May 14, 2026	43.33	43.71	41.00	41.25	41.25	-4.78%	3,222,519
May 13, 2026	42.44	44.20	40.90	43.32	43.32	3.07%	3,647,374
May 12, 2026	42.20	43.48	41.43	42.03	42.03	-0.45%	2,676,433
May 11, 2026	42.53	43.10	41.17	42.22	42.22	0.05%	2,769,441
May 8, 2026	40.77	43.28	40.77	42.20	42.20	-1.86%	2,820,286
May 7, 2026	41.84	43.50	41.33	43.00	43.00	2.87%	2,432,797
May 6, 2026	41.36	42.53	41.36	41.80	41.80	1.88%	2,220,863
Apr 30, 2026	40.31	41.30	40.01	41.03	41.03	2.58%	1,987,079
Apr 29, 2026	39.80	40.43	38.83	40.00	40.00	-0.37%	2,026,652
Apr 28, 2026	40.96	41.02	39.73	40.15	40.15	-2.36%	1,891,048
Apr 27, 2026	40.30	41.39	39.78	41.12	41.12	1.96%	2,363,715
Apr 24, 2026	39.74	41.43	38.74	40.33	40.33	0.65%	2,644,518
Apr 23, 2026	41.30	41.68	39.74	40.07	40.07	-1.84%	2,081,814
Apr 22, 2026	40.30	40.96	39.50	40.82	40.82	1.44%	2,296,046
Apr 21, 2026	41.85	41.95	39.85	40.24	40.24	-3.96%	3,075,385
Apr 20, 2026	42.41	42.94	41.80	41.90	41.90	-1.20%	2,405,432
Apr 17, 2026	43.20	43.20	41.66	42.41	42.41	-1.56%	2,872,953
Apr 16, 2026	42.88	43.19	42.13	43.08	43.08	2.09%	2,216,657
Apr 15, 2026	43.43	43.63	41.92	42.20	42.20	-1.86%	2,004,766
Apr 14, 2026	43.80	44.66	42.56	43.00	43.00	-0.42%	2,102,057
Apr 13, 2026	43.00	43.68	42.50	43.18	43.18	-0.69%	1,194,548
Apr 10, 2026	43.29	44.25	43.21	43.48	43.48	0.62%	1,445,734
Apr 9, 2026	44.80	44.80	42.81	43.21	43.21	-3.40%	2,018,160
Apr 8, 2026	42.80	44.78	42.71	44.73	44.73	8.25%	2,073,737
Apr 7, 2026	41.99	41.99	40.85	41.32	41.32	0.27%	878,185
Apr 3, 2026	41.46	42.21	40.60	41.21	41.21	-1.10%	980,849
Apr 2, 2026	42.75	43.10	41.00	41.67	41.67	-3.14%	1,513,426
Apr 1, 2026	42.83	43.20	42.00	43.02	43.02	2.94%	1,448,869
Mar 31, 2026	43.29	43.46	41.16	41.79	41.79	-2.11%	1,423,407
Mar 30, 2026	42.05	42.94	41.91	42.69	42.69	-0.49%	954,815
Mar 27, 2026	41.85	43.61	41.40	42.90	42.90	1.59%	1,476,806
Mar 26, 2026	43.82	43.89	41.89	42.23	42.23	-3.94%	1,663,898
Mar 25, 2026	44.40	45.40	43.70	43.96	43.96	0.21%	2,029,391
Mar 24, 2026	42.84	44.88	42.50	43.87	43.87	5.33%	2,721,535
Mar 23, 2026	44.07	45.00	41.38	41.65	41.65	-11.38%	3,365,694