SHA:688448 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	68.48	72.50	66.80	70.80	70.80	3.39%	1,779,180
May 27, 2026	69.65	71.49	67.58	68.48	68.48	-1.34%	1,574,145
May 26, 2026	70.88	70.90	67.00	69.41	69.41	-1.05%	1,259,660
May 25, 2026	70.76	72.60	69.64	70.15	70.15	-2.27%	1,382,421
May 22, 2026	70.97	73.20	69.00	71.78	71.78	3.07%	2,077,658
May 21, 2026	71.25	74.39	69.64	69.64	69.64	-1.36%	2,247,919
May 20, 2026	68.65	71.33	66.28	70.60	70.60	1.86%	2,955,877
May 19, 2026	72.27	73.00	67.67	69.31	69.31	-3.68%	2,328,609
May 18, 2026	74.55	76.23	71.80	71.96	71.96	-3.45%	2,194,705
May 15, 2026	70.85	75.57	69.07	74.53	74.53	3.82%	3,183,664
May 14, 2026	73.69	75.78	71.61	71.79	71.79	-2.59%	2,050,106
May 13, 2026	77.00	77.19	72.30	73.70	73.70	-4.02%	2,573,237
May 12, 2026	76.56	77.49	74.49	76.79	76.79	1.05%	1,712,871
May 11, 2026	73.64	77.18	73.01	75.99	75.99	4.11%	2,368,885
May 8, 2026	69.00	73.50	68.50	72.99	72.99	4.93%	2,340,475
May 7, 2026	66.39	70.49	66.16	69.56	69.56	4.79%	2,958,582
May 6, 2026	64.88	67.90	63.47	66.38	66.38	4.52%	2,050,907
Apr 30, 2026	63.10	63.77	61.31	63.51	63.51	0.27%	1,147,766
Apr 29, 2026	63.20	64.50	62.05	63.34	63.34	-0.25%	1,057,419
Apr 28, 2026	65.15	65.15	62.34	63.50	63.50	-1.76%	1,273,540
Apr 27, 2026	64.24	65.99	63.68	64.64	64.64	0.44%	1,261,563
Apr 24, 2026	62.82	65.70	62.05	64.36	64.36	2.76%	1,254,430
Apr 23, 2026	63.09	63.46	61.52	62.63	62.63	-0.40%	942,375
Apr 22, 2026	63.36	64.10	62.02	62.88	62.88	-1.75%	1,376,376
Apr 21, 2026	63.63	64.32	62.22	64.00	64.00	-1.23%	1,475,007
Apr 20, 2026	62.80	66.50	61.51	64.80	64.80	3.00%	1,645,517
Apr 17, 2026	61.66	63.43	61.27	62.91	62.91	1.98%	1,197,934
Apr 16, 2026	61.78	63.80	61.09	61.69	61.69	1.46%	1,715,049
Apr 15, 2026	58.07	61.64	57.04	60.80	60.80	5.52%	2,139,194
Apr 14, 2026	58.00	59.88	56.80	57.62	57.62	-0.48%	1,203,097
Apr 13, 2026	54.81	57.99	54.71	57.90	57.90	4.59%	1,694,786
Apr 10, 2026	55.00	56.00	54.40	55.36	55.36	1.52%	1,267,235
Apr 9, 2026	54.73	55.40	53.65	54.53	54.53	-0.62%	846,077
Apr 8, 2026	52.54	55.00	52.04	54.87	54.87	6.44%	1,277,560
Apr 7, 2026	52.46	52.61	51.10	51.55	51.55	-0.10%	602,098
Apr 3, 2026	52.61	52.61	51.42	51.60	51.60	-1.24%	660,508
Apr 2, 2026	54.40	54.40	51.04	52.25	52.25	-2.52%	1,057,205
Apr 1, 2026	53.27	54.89	53.27	53.60	53.60	1.61%	864,635
Mar 31, 2026	54.80	55.02	52.55	52.75	52.75	-3.95%	1,148,454
Mar 30, 2026	56.00	56.26	53.65	54.92	54.92	-1.93%	915,011
Mar 27, 2026	55.14	58.19	54.25	56.00	56.00	0.68%	1,194,529
Mar 26, 2026	57.43	57.43	55.29	55.62	55.62	-1.21%	1,011,936
Mar 25, 2026	54.50	56.89	53.17	56.30	56.30	4.26%	1,323,520
Mar 24, 2026	52.85	54.00	51.21	54.00	54.00	4.29%	1,590,040
Mar 23, 2026	52.22	52.85	48.80	51.78	51.78	-2.12%	2,711,178
Mar 20, 2026	54.40	55.04	52.03	52.90	52.90	-4.68%	1,570,278
Mar 19, 2026	50.40	56.00	50.40	55.50	55.50	-0.89%	1,092,926
Mar 18, 2026	56.00	56.15	54.59	56.00	56.00	0.94%	1,232,176
Mar 17, 2026	57.40	57.50	55.08	55.48	55.48	-3.36%	1,492,799
Mar 16, 2026	60.38	60.38	55.00	57.41	57.41	-4.44%	2,715,405