SHA:688478 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	69.15	75.48	66.88	71.67	71.67	-1.61%	9,995,107
May 27, 2026	64.30	74.50	64.30	72.84	72.84	14.60%	13,948,533
May 26, 2026	66.07	67.70	62.69	63.56	63.56	-2.87%	7,646,336
May 25, 2026	65.79	69.00	61.28	65.44	65.44	-2.31%	11,998,754
May 22, 2026	66.99	69.15	65.27	66.99	66.99	6.54%	10,242,465
May 21, 2026	69.54	70.94	62.62	62.88	62.88	-10.02%	11,936,800
May 20, 2026	70.40	71.71	67.10	69.88	69.88	-2.22%	10,832,820
May 19, 2026	67.00	72.20	64.40	71.47	71.47	-0.76%	12,049,468
May 18, 2026	67.00	72.29	64.08	72.02	72.02	-3.97%	15,498,063
May 15, 2026	72.00	79.90	67.45	75.00	75.00	9.25%	22,306,132
May 14, 2026	61.00	68.65	60.02	68.65	68.65	20.00%	6,667,539
May 13, 2026	53.00	59.80	53.00	57.21	57.21	8.29%	13,739,948
May 12, 2026	51.00	57.14	48.16	52.83	52.83	8.97%	13,712,666
May 11, 2026	47.12	50.17	47.09	48.48	48.48	3.59%	8,550,416
May 8, 2026	47.00	48.60	45.62	46.80	46.80	-0.40%	7,240,589
May 7, 2026	47.00	48.87	46.52	46.99	46.99	3.91%	7,820,155
May 6, 2026	43.00	46.85	43.00	45.22	45.22	7.82%	8,959,870
Apr 30, 2026	41.56	42.99	40.10	41.94	41.94	0.60%	7,684,004
Apr 29, 2026	41.47	42.98	41.15	41.69	41.69	-2.37%	6,254,081
Apr 28, 2026	43.77	44.65	42.00	42.70	42.70	-4.69%	6,664,086
Apr 27, 2026	42.29	47.56	42.29	44.80	44.80	5.29%	8,581,526
Apr 24, 2026	43.60	44.38	41.55	42.55	42.55	-4.25%	7,094,351
Apr 23, 2026	42.17	45.50	41.30	44.44	44.44	5.51%	11,030,333
Apr 22, 2026	40.99	44.38	39.91	42.12	42.12	2.78%	11,176,074
Apr 21, 2026	40.18	41.59	38.91	40.98	40.98	0.74%	6,502,813
Apr 20, 2026	39.67	42.50	38.88	40.68	40.68	5.20%	11,582,380
Apr 17, 2026	37.99	41.87	37.73	38.67	38.67	1.47%	9,873,686
Apr 16, 2026	36.50	38.80	35.89	38.11	38.11	4.55%	6,081,274
Apr 15, 2026	37.00	37.40	35.90	36.45	36.45	-1.03%	5,327,539
Apr 14, 2026	37.12	38.40	36.38	36.83	36.83	-1.71%	7,491,188
Apr 13, 2026	37.00	39.97	35.00	37.47	37.47	4.43%	13,519,081
Apr 10, 2026	30.49	35.88	30.28	35.88	35.88	20.00%	10,860,850
Apr 9, 2026	30.28	30.53	29.77	29.90	29.90	-2.16%	1,430,930
Apr 8, 2026	29.69	30.56	29.60	30.56	30.56	5.93%	1,844,562
Apr 7, 2026	29.02	29.66	28.64	28.85	28.85	-0.14%	1,502,270
Apr 3, 2026	28.88	29.18	28.35	28.89	28.89	1.16%	1,489,242
Apr 2, 2026	29.89	29.89	28.22	28.56	28.56	-2.96%	1,510,577
Apr 1, 2026	29.37	29.50	28.93	29.43	29.43	2.79%	1,343,339
Mar 31, 2026	29.30	29.89	28.60	28.63	28.63	-2.32%	1,507,587
Mar 30, 2026	29.37	29.86	28.70	29.31	29.31	0.31%	1,358,587
Mar 27, 2026	28.38	29.47	28.15	29.22	29.22	1.81%	1,434,288
Mar 26, 2026	29.73	29.73	28.48	28.70	28.70	-3.92%	1,632,163
Mar 25, 2026	29.99	30.50	29.58	29.87	29.87	0.54%	2,367,633
Mar 24, 2026	29.75	29.86	28.79	29.71	29.71	2.73%	1,392,975
Mar 23, 2026	30.43	30.56	28.70	28.92	28.92	-6.80%	2,300,579
Mar 20, 2026	32.19	32.47	30.80	31.03	31.03	-3.36%	1,601,038
Mar 19, 2026	32.50	32.79	31.83	32.11	32.11	-2.70%	1,361,910
Mar 18, 2026	32.64	33.25	32.40	33.00	33.00	1.60%	1,491,085
Mar 17, 2026	33.86	33.97	32.40	32.48	32.48	-3.51%	1,676,967
Mar 16, 2026	33.43	33.79	32.80	33.66	33.66	0.84%	1,741,178