SHA:688443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.27	31.28	26.53	26.80	26.80	-9.18%	13,151,430
May 28, 2026	29.78	30.65	29.23	29.51	29.51	-0.81%	3,606,400
May 27, 2026	30.12	30.75	29.59	29.75	29.75	-2.11%	4,280,920
May 26, 2026	29.60	31.29	29.23	30.39	30.39	1.88%	5,048,022
May 25, 2026	29.80	31.60	29.73	29.83	29.83	0.27%	4,642,054
May 22, 2026	29.90	30.20	28.94	29.75	29.75	1.22%	4,498,922
May 21, 2026	29.25	31.39	29.25	29.39	29.39	0.48%	6,288,546
May 20, 2026	29.55	30.23	28.61	29.25	29.25	-0.65%	5,464,447
May 19, 2026	29.95	30.14	28.97	29.44	29.44	-1.31%	3,021,237
May 18, 2026	30.00	30.15	29.36	29.83	29.83	-0.73%	2,644,258
May 15, 2026	30.11	30.60	29.82	30.05	30.05	-0.10%	3,202,006
May 14, 2026	30.80	31.41	30.08	30.08	30.08	-2.50%	3,501,240
May 13, 2026	31.15	31.42	29.85	30.85	30.85	-1.12%	4,481,459
May 12, 2026	30.82	31.81	30.63	31.20	31.20	0.42%	4,932,420
May 11, 2026	30.65	31.60	29.77	31.07	31.07	0.97%	5,997,826
May 8, 2026	30.10	31.04	29.61	30.77	30.77	2.12%	3,248,940
May 7, 2026	29.92	30.94	29.92	30.13	30.13	-0.26%	2,653,412
May 6, 2026	29.70	30.96	29.22	30.21	30.21	1.99%	5,385,505
Apr 30, 2026	30.49	30.75	29.05	29.62	29.62	-3.83%	5,476,584
Apr 29, 2026	30.97	31.23	30.28	30.80	30.80	0.03%	3,020,743
Apr 28, 2026	31.38	31.50	30.62	30.79	30.79	-1.88%	2,318,616
Apr 27, 2026	31.01	31.75	31.00	31.38	31.38	-0.22%	2,515,345
Apr 24, 2026	30.94	32.04	30.41	31.45	31.45	0.83%	4,254,812
Apr 23, 2026	31.03	31.90	31.00	31.19	31.19	-0.42%	2,964,589
Apr 22, 2026	30.10	32.24	30.10	31.32	31.32	3.03%	3,595,960
Apr 21, 2026	30.36	30.63	29.80	30.40	30.40	0.13%	3,865,990
Apr 20, 2026	31.03	31.87	30.10	30.36	30.36	-2.47%	5,546,289
Apr 17, 2026	32.29	32.29	30.44	31.13	31.13	-3.59%	7,995,885
Apr 16, 2026	32.03	32.36	31.71	32.29	32.29	0.91%	4,989,870
Apr 15, 2026	31.80	32.29	31.36	32.00	32.00	1.46%	6,531,733
Apr 14, 2026	30.41	31.58	30.41	31.54	31.54	3.14%	6,143,782
Apr 13, 2026	29.75	31.00	29.41	30.58	30.58	2.21%	5,738,867
Apr 10, 2026	28.60	30.59	28.32	29.92	29.92	5.06%	8,842,355
Apr 9, 2026	28.75	29.73	28.40	28.48	28.48	-2.06%	5,259,412
Apr 8, 2026	28.00	29.49	27.85	29.08	29.08	4.98%	7,150,843
Apr 7, 2026	27.09	28.86	26.65	27.70	27.70	2.52%	6,619,929
Apr 3, 2026	27.28	27.98	26.71	27.02	27.02	-1.67%	2,766,551
Apr 2, 2026	27.72	27.72	27.02	27.48	27.48	0.04%	3,472,389
Apr 1, 2026	26.14	27.50	25.91	27.47	27.47	7.05%	4,921,642
Mar 31, 2026	25.91	26.65	25.50	25.66	25.66	-0.96%	3,140,868
Mar 30, 2026	25.88	26.20	25.65	25.91	25.91	-0.77%	2,302,807
Mar 27, 2026	24.92	26.18	24.81	26.11	26.11	4.07%	4,147,450
Mar 26, 2026	25.37	26.03	24.96	25.09	25.09	-1.10%	2,066,931
Mar 25, 2026	25.76	25.98	25.25	25.37	25.37	-1.01%	2,384,560
Mar 24, 2026	24.37	25.88	24.37	25.63	25.63	7.15%	4,794,203
Mar 23, 2026	25.70	25.70	23.67	23.92	23.92	-6.85%	3,654,270
Mar 20, 2026	26.56	26.79	25.68	25.68	25.68	-2.65%	1,760,298
Mar 19, 2026	26.79	26.99	26.34	26.38	26.38	-2.12%	1,596,087
Mar 18, 2026	27.05	27.39	26.85	26.95	26.95	-0.07%	2,080,474
Mar 17, 2026	26.61	27.55	26.52	26.97	26.97	1.58%	3,077,305