SHA:688479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	32.35	33.55	31.70	32.59	32.59	0.74%	3,667,094
Jun 3, 2026	30.00	33.40	29.57	32.35	32.35	10.06%	5,270,596
Jun 2, 2026	29.36	30.13	28.68	29.58	29.39	1.37%	2,376,755
Jun 1, 2026	29.59	29.79	28.45	29.18	29.00	-2.34%	2,920,943
May 29, 2026	32.50	33.79	29.57	29.88	29.69	-4.15%	5,859,288
May 28, 2026	29.24	31.41	28.65	31.17	30.98	8.05%	3,691,155
May 27, 2026	28.25	29.53	27.98	28.85	28.67	3.22%	2,750,313
May 26, 2026	28.97	29.14	27.61	27.95	27.77	-3.76%	2,356,372
May 25, 2026	29.05	29.20	28.04	29.04	28.86	0.89%	2,668,532
May 22, 2026	27.82	29.20	27.82	28.79	28.60	3.47%	2,336,493
May 21, 2026	29.43	30.12	27.58	27.82	27.65	-5.46%	3,003,582
May 20, 2026	29.51	29.57	28.29	29.43	29.24	1.70%	2,071,716
May 19, 2026	28.71	29.26	28.09	28.94	28.75	0.82%	2,298,085
May 18, 2026	29.06	29.29	27.71	28.70	28.52	-1.30%	1,937,938
May 15, 2026	29.56	29.90	28.73	29.08	28.90	-1.26%	2,550,383
May 14, 2026	29.25	31.79	29.25	29.45	29.27	1.05%	2,476,592
May 13, 2026	30.80	30.80	28.73	29.14	28.96	-6.34%	5,044,066
May 12, 2026	29.88	31.69	29.38	31.11	30.92	3.05%	3,365,661
May 11, 2026	30.53	30.84	29.95	30.19	30.00	-0.70%	2,545,258
May 8, 2026	30.47	30.71	29.29	30.41	30.22	1.84%	2,760,351
May 7, 2026	28.97	30.49	28.89	29.86	29.67	2.25%	3,111,338
May 6, 2026	29.25	29.60	28.36	29.20	29.02	0.10%	4,051,088
Apr 30, 2026	27.76	29.29	26.65	29.17	28.99	4.45%	5,305,936
Apr 29, 2026	27.07	28.21	26.99	27.93	27.75	3.22%	3,571,727
Apr 28, 2026	26.43	27.06	26.07	27.06	26.89	3.27%	3,201,949
Apr 27, 2026	25.16	26.36	24.64	26.20	26.04	3.18%	4,423,283
Apr 24, 2026	25.79	26.24	24.91	25.39	25.23	-1.80%	3,135,194
Apr 23, 2026	25.82	26.64	25.71	25.86	25.69	-1.84%	3,029,512
Apr 22, 2026	25.71	26.57	25.00	26.34	26.18	0.55%	4,468,232
Apr 21, 2026	26.24	27.24	24.18	26.20	26.04	0.36%	8,581,625
Apr 20, 2026	25.19	26.15	24.74	26.11	25.94	4.04%	3,285,410
Apr 17, 2026	25.21	26.07	25.01	25.09	24.94	-0.43%	4,798,441
Apr 16, 2026	23.24	25.81	23.24	25.20	25.04	8.49%	6,211,280
Apr 15, 2026	23.27	24.00	23.23	23.23	23.08	0.31%	2,429,966
Apr 14, 2026	23.65	23.86	22.55	23.16	23.01	-2.08%	3,147,648
Apr 13, 2026	24.26	24.26	23.25	23.65	23.50	-2.39%	1,780,587
Apr 10, 2026	24.59	25.00	24.01	24.23	24.08	-1.60%	3,236,651
Apr 9, 2026	24.06	25.01	23.68	24.62	24.47	2.41%	3,580,954
Apr 8, 2026	23.43	24.07	23.43	24.04	23.89	4.44%	3,032,521
Apr 7, 2026	22.79	23.89	22.21	23.02	22.88	-0.37%	4,311,032
Apr 3, 2026	26.29	26.79	22.79	23.11	22.96	-10.34%	6,531,674
Apr 2, 2026	23.88	25.81	23.56	25.77	25.61	7.99%	6,008,300
Apr 1, 2026	22.64	23.89	22.64	23.86	23.71	5.83%	4,098,160
Mar 31, 2026	21.95	23.07	21.84	22.55	22.41	2.80%	3,331,098
Mar 30, 2026	22.25	22.25	21.33	21.94	21.80	-1.00%	2,716,274
Mar 27, 2026	22.02	22.41	21.86	22.16	22.02	0.62%	1,596,153
Mar 26, 2026	22.46	22.46	21.82	22.02	21.88	-0.71%	1,904,255
Mar 25, 2026	22.81	23.06	22.06	22.18	22.04	-2.17%	2,925,897
Mar 24, 2026	22.53	22.85	21.93	22.67	22.53	2.92%	3,648,819
Mar 23, 2026	23.21	23.22	21.72	22.03	21.89	-5.34%	5,456,880