SHA:688455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.72	22.28	21.05	22.23	22.23	1.37%	3,231,019
May 27, 2026	23.65	23.70	21.82	21.93	21.93	-7.12%	4,729,167
May 26, 2026	23.12	23.80	22.37	23.61	23.61	2.16%	5,235,001
May 25, 2026	21.66	23.88	21.55	23.11	23.11	9.22%	7,858,356
May 22, 2026	20.89	21.47	20.89	21.16	21.16	1.34%	3,270,336
May 21, 2026	22.43	22.78	20.71	20.88	20.88	-5.31%	5,602,872
May 20, 2026	21.98	22.56	21.40	22.05	22.05	-0.68%	4,662,252
May 19, 2026	21.99	22.73	21.52	22.20	22.20	0.18%	5,860,773
May 18, 2026	20.85	23.42	20.00	22.16	22.16	7.05%	8,591,580
May 15, 2026	20.92	21.39	20.52	20.70	20.70	-0.48%	3,704,760
May 14, 2026	21.38	21.38	20.77	20.80	20.80	-3.17%	4,275,926
May 13, 2026	20.44	21.69	19.88	21.48	21.48	4.63%	7,342,636
May 12, 2026	20.71	21.01	20.31	20.53	20.53	-0.77%	3,268,127
May 11, 2026	20.69	20.96	20.55	20.69	20.69	0.05%	3,463,053
May 8, 2026	20.78	21.05	20.57	20.68	20.68	-0.53%	3,463,377
May 7, 2026	20.77	21.02	20.65	20.79	20.79	0.68%	3,488,898
May 6, 2026	20.96	21.20	20.55	20.65	20.65	-1.67%	3,876,983
Apr 30, 2026	20.78	21.12	20.51	21.00	21.00	1.11%	4,244,544
Apr 29, 2026	21.08	21.09	20.66	20.77	20.77	-1.19%	4,143,564
Apr 28, 2026	21.39	21.49	20.80	21.02	21.02	-1.64%	4,174,030
Apr 27, 2026	22.00	22.25	21.00	21.37	21.37	-5.69%	6,604,403
Apr 24, 2026	23.07	23.29	22.46	22.66	22.66	-1.90%	4,860,479
Apr 23, 2026	23.60	23.75	22.01	23.10	23.10	-2.53%	8,800,728
Apr 22, 2026	28.35	28.77	23.46	23.70	23.70	-16.40%	13,114,820
Apr 21, 2026	29.72	30.60	28.28	28.35	28.35	-5.03%	4,888,501
Apr 20, 2026	29.60	30.88	29.19	29.85	29.85	1.02%	3,729,957
Apr 17, 2026	29.50	29.94	28.95	29.55	29.55	1.55%	4,737,251
Apr 16, 2026	28.17	29.19	27.78	29.10	29.10	3.34%	2,879,271
Apr 15, 2026	28.92	28.93	28.10	28.16	28.16	-2.80%	2,680,518
Apr 14, 2026	28.03	28.97	28.03	28.97	28.97	1.94%	3,522,407
Apr 13, 2026	28.72	29.00	27.81	28.42	28.42	-3.10%	4,193,953
Apr 10, 2026	29.29	29.87	28.16	29.33	29.33	1.56%	5,879,203
Apr 9, 2026	28.28	29.30	28.20	28.88	28.88	0.14%	4,354,506
Apr 8, 2026	26.59	28.90	26.54	28.84	28.84	10.58%	6,210,327
Apr 7, 2026	26.43	26.86	25.80	26.08	26.08	-2.32%	3,889,403
Apr 3, 2026	27.40	27.52	25.40	26.70	26.70	-2.09%	5,568,204
Apr 2, 2026	27.49	28.85	26.80	27.27	27.27	-0.80%	6,969,187
Apr 1, 2026	27.11	28.38	26.63	27.49	27.49	1.18%	7,650,953
Mar 31, 2026	24.24	27.78	24.24	27.17	27.17	13.26%	8,614,748
Mar 30, 2026	23.94	24.22	22.83	23.99	23.99	-0.66%	4,581,860
Mar 27, 2026	21.28	24.68	21.07	24.15	24.15	12.12%	5,341,670
Mar 26, 2026	21.18	22.52	20.94	21.54	21.54	2.18%	2,929,863
Mar 25, 2026	20.89	21.47	20.81	21.08	21.08	1.39%	1,506,883
Mar 24, 2026	20.56	20.84	19.92	20.79	20.79	5.05%	2,078,858
Mar 23, 2026	21.31	21.31	19.38	19.79	19.79	-7.35%	4,135,501
Mar 20, 2026	22.23	22.56	21.22	21.36	21.36	-3.44%	1,674,563
Mar 19, 2026	22.50	22.69	21.92	22.12	22.12	-2.60%	1,448,383
Mar 18, 2026	22.40	22.94	22.18	22.71	22.71	1.38%	1,868,525
Mar 17, 2026	22.87	23.39	22.38	22.40	22.40	-2.90%	1,323,898
Mar 16, 2026	23.12	23.20	22.41	23.07	23.07	0.39%	2,148,299