SHA:688443 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.77	25.76	23.30	24.69	24.69	3.26%	4,947,224
Jul 9, 2026	23.51	24.79	23.50	23.91	23.91	-0.13%	4,226,692
Jul 8, 2026	25.25	25.45	23.90	23.94	23.94	-4.62%	4,815,644
Jul 7, 2026	25.72	25.72	24.51	25.10	25.10	-1.72%	4,999,099
Jul 6, 2026	25.20	26.68	24.26	25.54	25.54	1.35%	8,993,498
Jul 3, 2026	23.86	25.33	23.86	25.20	25.20	5.31%	8,251,696
Jul 2, 2026	24.10	25.26	23.83	23.93	23.93	-1.44%	6,842,010
Jul 1, 2026	22.86	24.40	22.02	24.28	24.28	4.43%	7,777,127
Jun 30, 2026	23.49	23.79	22.93	23.25	23.25	-0.56%	5,696,734
Jun 29, 2026	21.00	23.49	21.00	23.38	23.38	9.10%	7,880,275
Jun 26, 2026	21.95	22.10	21.10	21.43	21.43	-3.34%	5,034,072
Jun 25, 2026	22.25	22.45	21.31	22.17	22.17	-0.94%	5,912,020
Jun 24, 2026	23.35	23.38	22.19	22.38	22.38	-1.80%	6,374,502
Jun 23, 2026	21.30	23.42	21.05	22.79	22.79	7.05%	8,964,673
Jun 22, 2026	21.69	21.80	20.07	21.29	21.29	-2.56%	6,866,394
Jun 18, 2026	20.70	22.71	20.39	21.85	21.85	5.00%	6,014,594
Jun 17, 2026	21.18	21.19	20.78	20.81	20.81	-1.75%	2,931,995
Jun 16, 2026	21.68	21.68	21.09	21.18	21.18	-2.26%	3,107,399
Jun 15, 2026	22.29	22.56	21.60	21.67	21.67	-2.87%	3,627,810
Jun 12, 2026	22.50	22.92	21.92	22.31	22.31	-0.49%	5,108,878
Jun 11, 2026	21.73	22.47	21.10	22.42	22.42	3.80%	4,833,003
Jun 10, 2026	21.47	21.79	20.80	21.60	21.60	-	4,073,649
Jun 9, 2026	21.99	22.23	21.35	21.60	21.60	-0.09%	4,190,341
Jun 8, 2026	22.54	22.95	21.11	21.62	21.62	-3.95%	5,559,866
Jun 5, 2026	23.15	23.35	22.48	22.51	22.51	-2.09%	4,015,397
Jun 4, 2026	23.83	23.95	22.80	22.99	22.99	-3.40%	4,987,409
Jun 3, 2026	23.76	24.25	23.61	23.80	23.80	-1.04%	4,747,559
Jun 2, 2026	24.75	24.83	23.81	24.05	24.05	-2.99%	5,008,005
Jun 1, 2026	26.26	26.88	24.55	24.79	24.79	-7.50%	9,727,229
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