SHA:688522 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	32.13	32.79	31.31	31.45	31.45	-3.29%	3,948,219
May 26, 2026	33.80	33.96	32.00	32.52	32.52	-3.42%	4,443,884
May 25, 2026	34.30	34.44	33.36	33.67	33.67	-0.68%	3,261,233
May 22, 2026	33.56	34.11	33.18	33.90	33.90	2.05%	3,171,941
May 21, 2026	34.98	35.34	33.20	33.22	33.22	-4.32%	4,716,025
May 20, 2026	34.24	34.88	34.12	34.72	34.72	0.40%	2,751,819
May 19, 2026	33.60	34.66	33.48	34.58	34.58	1.80%	3,147,824
May 18, 2026	33.13	34.40	33.08	33.97	33.97	1.98%	3,630,320
May 15, 2026	33.33	34.16	33.11	33.31	33.31	-0.33%	3,428,457
May 14, 2026	35.17	35.24	33.41	33.42	33.42	-4.68%	4,552,809
May 13, 2026	34.10	35.50	33.71	35.06	35.06	2.57%	4,293,408
May 12, 2026	35.36	35.36	34.00	34.18	34.18	-3.34%	4,234,626
May 11, 2026	35.74	35.89	35.25	35.36	35.36	-1.09%	4,435,426
May 8, 2026	35.10	35.87	34.42	35.75	35.75	1.85%	4,132,552
May 7, 2026	35.30	35.35	34.62	35.10	35.10	-0.40%	3,824,530
May 6, 2026	35.13	35.80	35.00	35.24	35.24	0.83%	3,706,985
Apr 30, 2026	34.55	35.10	34.21	34.95	34.95	1.51%	3,285,183
Apr 29, 2026	34.48	34.69	34.22	34.43	34.43	-	2,452,300
Apr 28, 2026	34.82	35.02	34.15	34.43	34.43	-2.13%	2,906,451
Apr 27, 2026	34.53	35.20	33.63	35.18	35.18	2.33%	3,566,695
Apr 24, 2026	34.51	35.26	34.15	34.38	34.38	-1.01%	3,192,709
Apr 23, 2026	35.82	35.95	34.51	34.73	34.73	-3.39%	4,246,622
Apr 22, 2026	35.14	35.96	34.85	35.95	35.95	2.60%	3,766,147
Apr 21, 2026	36.18	36.29	34.93	35.04	35.04	-2.96%	5,336,975
Apr 20, 2026	37.10	37.36	36.01	36.11	36.11	-2.17%	5,734,197
Apr 17, 2026	35.42	37.15	34.72	36.91	36.91	3.94%	5,947,148
Apr 16, 2026	34.24	35.67	34.05	35.51	35.51	3.68%	4,898,727
Apr 15, 2026	34.27	34.96	34.05	34.25	34.25	0.76%	4,457,559
Apr 14, 2026	32.61	34.02	32.61	33.99	33.99	4.39%	4,672,846
Apr 13, 2026	32.19	32.74	32.15	32.56	32.56	0.12%	2,198,734
Apr 10, 2026	32.10	32.95	32.10	32.52	32.52	2.01%	3,005,097
Apr 9, 2026	33.10	33.10	31.81	31.88	31.88	-2.36%	3,439,209
Apr 8, 2026	31.30	32.80	31.15	32.65	32.65	6.91%	4,648,339
Apr 7, 2026	30.74	30.94	30.30	30.54	30.54	0.20%	2,190,917
Apr 3, 2026	30.95	31.10	30.45	30.48	30.48	-0.81%	2,226,590
Apr 2, 2026	31.50	31.65	30.48	30.73	30.73	-2.91%	3,255,869
Apr 1, 2026	31.82	32.27	31.43	31.65	31.65	0.86%	3,235,897
Mar 31, 2026	31.74	32.37	31.33	31.38	31.38	-1.10%	3,001,083
Mar 30, 2026	31.17	31.84	30.85	31.73	31.73	0.63%	2,483,144
Mar 27, 2026	30.88	31.79	30.60	31.53	31.53	1.22%	2,858,950
Mar 26, 2026	32.50	32.55	30.58	31.15	31.15	-4.54%	5,590,178
Mar 25, 2026	32.39	33.30	32.30	32.63	32.63	-0.06%	4,178,346
Mar 24, 2026	34.53	34.53	31.68	32.65	32.65	-1.21%	5,133,797
Mar 23, 2026	35.00	35.67	32.93	33.05	33.05	-8.09%	4,878,097
Mar 20, 2026	37.01	37.24	35.84	35.96	35.96	-3.26%	2,879,986
Mar 19, 2026	37.23	37.42	36.60	37.17	37.17	-1.38%	2,573,418
Mar 18, 2026	37.17	37.77	37.02	37.69	37.69	1.37%	1,973,554
Mar 17, 2026	37.99	38.16	37.07	37.18	37.18	-1.35%	2,225,882
Mar 16, 2026	37.60	38.00	37.31	37.69	37.69	2.28%	2,995,802
Mar 13, 2026	37.70	37.78	36.82	36.85	36.85	-2.25%	3,002,438