SHA:688435 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	48.50	49.09	46.10	47.00	47.00	-2.49%	1,572,215
Mar 19, 2026	48.60	49.41	48.01	48.20	48.20	-3.12%	1,599,472
Mar 18, 2026	48.04	49.80	48.04	49.75	49.75	3.41%	1,412,110
Mar 17, 2026	50.49	50.50	48.10	48.11	48.11	-3.95%	1,611,345
Mar 16, 2026	49.34	50.47	48.08	50.09	50.09	1.44%	2,234,751
Mar 13, 2026	50.10	50.67	49.00	49.38	49.38	-2.57%	2,234,993
Mar 12, 2026	52.80	52.90	50.58	50.68	50.68	-2.67%	3,038,961
Mar 11, 2026	56.00	57.88	52.00	52.07	52.07	-5.46%	5,930,439
Mar 10, 2026	52.66	56.79	52.50	55.08	55.08	5.90%	5,555,981
Mar 9, 2026	50.49	52.47	49.33	52.01	52.01	1.48%	2,949,014
Mar 6, 2026	48.75	52.30	48.75	51.25	51.25	4.81%	2,767,746
Mar 5, 2026	50.29	50.98	48.48	48.90	48.90	-0.97%	1,891,037
Mar 4, 2026	45.06	50.39	45.06	49.38	49.38	-1.22%	3,554,558
Mar 3, 2026	53.70	54.00	48.50	49.99	49.99	-7.03%	4,415,590
Mar 2, 2026	54.60	56.00	53.21	53.77	53.77	-5.93%	3,728,668