SHA:688518 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	30.30	30.67	29.60	30.50	-	-0.65%	13,643,446
May 27, 2026	31.11	32.38	30.15	30.70	30.70	0.07%	25,902,040
May 26, 2026	32.33	32.33	29.71	30.68	30.68	-5.80%	32,566,520
May 25, 2026	31.50	33.58	30.60	32.57	32.57	4.36%	31,642,490
May 22, 2026	29.95	31.46	29.75	31.21	31.21	5.19%	22,676,900
May 21, 2026	31.10	32.41	29.40	29.67	29.67	-2.69%	27,466,400
May 20, 2026	30.14	31.18	30.00	30.49	30.49	0.30%	17,365,510
May 19, 2026	29.17	30.47	28.12	30.40	30.40	4.22%	22,019,410
May 18, 2026	28.45	29.64	28.25	29.17	29.17	1.82%	15,350,600
May 15, 2026	29.31	30.05	28.34	28.65	28.65	-2.35%	21,201,470
May 14, 2026	29.67	30.18	28.39	29.34	29.34	-0.84%	22,424,550
May 13, 2026	29.50	29.79	29.06	29.59	29.59	0.48%	13,211,780
May 12, 2026	29.66	30.08	28.99	29.45	29.45	-0.88%	15,995,230
May 11, 2026	28.70	29.93	28.58	29.71	29.71	3.52%	19,816,900
May 8, 2026	28.90	29.24	28.37	28.70	28.70	-1.17%	14,454,860
May 7, 2026	28.50	29.39	28.34	29.04	29.04	1.97%	17,248,750
May 6, 2026	29.30	29.56	28.32	28.48	28.48	-0.63%	20,888,490
Apr 30, 2026	27.35	29.13	27.34	28.66	28.66	6.82%	27,902,980
Apr 29, 2026	26.59	27.58	26.08	26.83	26.83	-0.26%	16,120,790
Apr 28, 2026	28.06	28.06	26.65	26.90	26.90	-4.51%	14,891,520
Apr 27, 2026	27.71	28.80	27.49	28.17	28.17	1.66%	13,270,120
Apr 24, 2026	27.85	28.33	27.28	27.71	27.71	-2.05%	14,711,590
Apr 23, 2026	29.97	30.00	28.01	28.29	28.29	-5.57%	17,016,400
Apr 22, 2026	29.11	30.47	28.88	29.96	29.96	2.85%	17,775,430
Apr 21, 2026	30.26	30.57	28.99	29.13	29.13	-4.80%	24,619,030
Apr 20, 2026	28.51	32.09	27.70	30.60	30.60	6.96%	31,798,550
Apr 17, 2026	26.83	28.80	26.83	28.61	28.61	6.71%	17,812,900
Apr 16, 2026	26.20	27.07	25.96	26.81	26.81	3.27%	9,916,463
Apr 15, 2026	26.33	26.67	25.84	25.96	25.96	-1.59%	8,414,554
Apr 14, 2026	25.93	26.39	25.78	26.38	26.38	2.53%	8,697,371
Apr 13, 2026	25.40	26.40	25.40	25.73	25.73	0.23%	10,277,670
Apr 10, 2026	25.60	26.38	25.50	25.67	25.67	1.54%	10,894,880
Apr 9, 2026	25.48	25.80	25.11	25.28	25.28	-2.02%	9,263,836
Apr 8, 2026	25.47	25.85	24.72	25.80	25.80	4.84%	9,474,148
Apr 7, 2026	24.95	25.47	24.50	24.61	24.61	-2.03%	8,871,084
Apr 3, 2026	23.75	25.37	23.53	25.12	25.12	5.77%	14,221,010
Apr 2, 2026	24.55	24.58	23.42	23.75	23.75	-3.26%	6,146,268
Apr 1, 2026	24.30	24.86	24.08	24.55	24.55	3.59%	7,579,634
Mar 31, 2026	24.14	24.64	23.68	23.70	23.70	-2.03%	7,452,514
Mar 30, 2026	24.00	24.36	23.55	24.19	24.19	-1.02%	6,590,946
Mar 27, 2026	23.59	24.75	23.50	24.44	24.44	2.05%	8,433,787
Mar 26, 2026	24.05	24.43	23.80	23.95	23.95	-0.37%	9,577,582
Mar 25, 2026	23.08	24.10	23.08	24.04	24.04	5.21%	13,470,080
Mar 24, 2026	22.90	22.90	21.95	22.85	22.85	1.92%	10,208,730
Mar 23, 2026	23.06	23.67	22.12	22.42	22.42	-5.00%	12,122,470
Mar 20, 2026	23.93	24.51	23.36	23.60	23.60	-1.13%	7,694,391
Mar 19, 2026	24.75	24.75	23.65	23.87	23.87	-4.52%	10,027,440
Mar 18, 2026	24.66	25.07	24.51	25.00	25.00	1.38%	6,426,983
Mar 17, 2026	26.00	26.37	24.58	24.66	24.66	-4.49%	8,870,618
Mar 16, 2026	25.64	25.90	25.12	25.82	25.82	0.58%	6,883,672