SHA:688484 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	47.44	47.77	41.68	42.00	42.00	-9.60%	17,316,195
May 28, 2026	45.65	47.81	44.81	46.46	46.46	1.77%	12,551,280
May 27, 2026	47.10	48.38	45.38	45.65	45.65	-3.06%	13,126,290
May 26, 2026	49.70	49.80	45.68	47.09	47.09	-4.46%	14,929,160
May 25, 2026	45.28	49.99	44.38	49.29	49.29	8.74%	21,823,000
May 22, 2026	44.41	45.79	44.26	45.33	45.33	2.14%	8,754,114
May 21, 2026	48.68	49.09	44.25	44.38	44.38	-7.54%	13,843,660
May 20, 2026	45.60	49.27	45.31	48.00	48.00	4.21%	19,065,605
May 19, 2026	44.68	46.17	42.97	46.06	46.06	3.16%	10,647,260
May 18, 2026	45.11	46.07	44.25	44.65	44.65	-2.36%	9,264,149
May 15, 2026	47.62	48.00	45.18	45.73	45.73	-3.11%	14,100,216
May 14, 2026	46.76	49.70	46.15	47.20	47.20	2.85%	23,091,711
May 13, 2026	44.48	46.45	43.58	45.89	45.89	1.03%	11,763,339
May 12, 2026	46.00	46.44	44.80	45.42	45.42	-1.90%	12,991,220
May 11, 2026	43.22	46.82	43.01	46.30	46.30	7.13%	20,635,490
May 8, 2026	43.02	44.00	41.61	43.22	43.22	-1.50%	15,808,377
May 7, 2026	39.49	45.27	39.06	43.88	43.88	11.77%	23,310,937
May 6, 2026	38.87	39.95	38.59	39.26	39.26	2.21%	13,070,690
Apr 30, 2026	36.76	38.98	36.60	38.41	38.41	0.92%	12,498,340
Apr 29, 2026	37.81	38.30	36.92	38.06	38.06	0.11%	5,595,278
Apr 28, 2026	38.88	39.40	37.73	38.02	38.02	-2.79%	7,395,477
Apr 27, 2026	37.98	39.75	37.79	39.11	39.11	2.89%	9,383,072
Apr 24, 2026	37.80	38.95	37.50	38.01	38.01	2.51%	11,406,358
Apr 23, 2026	37.12	38.35	36.90	37.08	37.08	0.03%	7,164,877
Apr 22, 2026	36.36	37.23	36.23	37.07	37.07	1.20%	5,255,497
Apr 21, 2026	36.78	37.02	36.11	36.63	36.63	-0.41%	5,236,474
Apr 20, 2026	37.08	37.33	36.74	36.78	36.78	-1.29%	5,707,172
Apr 17, 2026	37.53	37.66	37.13	37.26	37.26	-0.90%	4,173,566
Apr 16, 2026	37.00	37.90	37.00	37.60	37.60	0.70%	3,622,897
Apr 15, 2026	37.23	37.70	36.95	37.34	37.34	0.59%	6,400,170
Apr 14, 2026	36.92	37.30	36.77	37.12	37.12	1.34%	4,276,134
Apr 13, 2026	36.03	37.04	36.03	36.63	36.63	0.30%	3,152,570
Apr 10, 2026	36.50	36.84	36.10	36.52	36.52	1.56%	4,504,292
Apr 9, 2026	36.00	36.55	35.92	35.96	35.96	-1.69%	3,435,818
Apr 8, 2026	35.43	36.80	35.43	36.58	36.58	5.45%	5,747,465
Apr 7, 2026	34.34	35.01	34.33	34.69	34.69	1.40%	3,165,384
Apr 3, 2026	34.41	34.62	34.00	34.21	34.21	0.06%	3,057,663
Apr 2, 2026	34.91	35.07	34.00	34.19	34.19	-2.76%	3,600,138
Apr 1, 2026	35.13	35.36	34.85	35.16	35.16	2.30%	3,762,620
Mar 31, 2026	35.03	35.37	34.37	34.37	34.37	-2.02%	3,075,628
Mar 30, 2026	35.11	35.23	34.33	35.08	35.08	-1.32%	4,170,995
Mar 27, 2026	35.32	35.95	34.80	35.55	35.55	0.57%	2,925,640
Mar 26, 2026	35.94	36.10	35.08	35.35	35.35	-1.56%	4,170,674
Mar 25, 2026	35.10	36.47	35.00	35.91	35.91	3.25%	6,751,732
Mar 24, 2026	35.45	35.50	33.63	34.78	34.78	-0.40%	6,612,785
Mar 23, 2026	36.11	36.35	34.60	34.92	34.92	-3.91%	6,300,204
Mar 20, 2026	37.30	37.49	36.22	36.34	36.34	-2.23%	7,163,675
Mar 19, 2026	37.40	37.80	37.01	37.17	37.17	-2.11%	4,852,379
Mar 18, 2026	38.35	38.52	37.40	37.97	37.97	-0.52%	5,497,908
Mar 17, 2026	39.26	39.42	38.12	38.17	38.17	-3.00%	5,340,137