SHA:688548 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.70	30.30	29.03	29.29	29.29	-1.84%	27,968,530
May 27, 2026	29.88	31.45	29.55	29.84	29.84	0.54%	29,814,600
May 26, 2026	29.96	30.06	28.99	29.68	29.68	-1.36%	21,563,970
May 25, 2026	29.86	31.02	28.20	30.09	30.09	0.77%	33,636,430
May 22, 2026	31.39	31.62	29.58	29.86	29.86	-2.89%	35,042,190
May 21, 2026	34.00	34.00	30.66	30.75	30.75	-9.98%	47,859,730
May 20, 2026	34.74	36.10	33.36	34.16	34.16	-1.78%	38,335,840
May 19, 2026	32.54	34.96	31.11	34.78	34.78	5.33%	43,170,360
May 18, 2026	32.69	33.65	30.88	33.02	33.02	3.93%	45,389,810
May 15, 2026	30.19	32.98	28.91	31.77	31.77	5.72%	50,622,760
May 14, 2026	29.50	31.90	29.48	30.05	30.05	2.18%	42,301,890
May 13, 2026	28.05	29.84	27.76	29.41	29.41	3.89%	34,974,790
May 12, 2026	28.45	29.00	27.88	28.31	28.31	-0.84%	27,205,490
May 11, 2026	27.85	29.09	27.37	28.55	28.55	3.29%	44,170,420
May 8, 2026	27.87	28.80	27.60	27.64	27.64	-0.58%	31,121,320
May 7, 2026	29.02	29.35	27.38	27.80	27.80	-7.33%	59,286,920
May 6, 2026	30.60	31.23	29.86	30.00	30.00	-0.20%	30,378,940
Apr 30, 2026	31.04	31.80	29.56	30.06	30.06	-1.35%	33,047,330
Apr 29, 2026	30.44	31.67	30.10	30.47	30.47	-1.01%	29,467,480
Apr 28, 2026	32.01	32.13	29.62	30.78	30.78	-3.18%	42,147,400
Apr 27, 2026	30.00	34.80	30.00	31.79	31.79	5.23%	49,425,570
Apr 24, 2026	30.00	32.37	29.50	30.21	30.21	0.53%	42,150,490
Apr 23, 2026	30.36	30.68	29.20	30.05	30.05	0.77%	33,969,800
Apr 22, 2026	30.00	30.90	28.80	29.82	29.82	1.08%	35,332,760
Apr 21, 2026	26.39	29.94	26.20	29.50	29.50	12.25%	49,018,860
Apr 20, 2026	25.36	26.53	24.42	26.28	26.28	3.79%	35,529,300
Apr 17, 2026	25.51	25.70	25.06	25.32	25.32	-2.65%	19,409,290
Apr 16, 2026	24.15	26.25	23.82	26.01	26.01	9.01%	37,433,910
Apr 15, 2026	25.00	25.20	23.35	23.86	23.86	-2.13%	21,454,780
Apr 14, 2026	23.52	24.88	23.15	24.38	24.38	3.17%	22,327,300
Apr 13, 2026	23.67	24.39	23.01	23.63	23.63	-1.25%	18,436,850
Apr 10, 2026	23.90	24.62	23.78	23.93	23.93	-1.24%	15,294,900
Apr 9, 2026	24.17	24.80	23.86	24.23	24.23	-1.26%	18,698,920
Apr 8, 2026	22.82	24.80	22.38	24.54	24.54	4.43%	38,230,552
Apr 7, 2026	23.28	24.44	23.13	23.50	23.50	1.95%	20,848,303
Apr 3, 2026	23.27	23.63	22.70	23.05	23.05	0.70%	18,068,670
Apr 2, 2026	22.18	23.18	22.12	22.89	22.89	3.15%	22,296,040
Apr 1, 2026	22.35	22.59	21.28	22.19	22.19	-0.27%	28,057,456
Mar 31, 2026	23.30	23.50	22.03	22.25	22.25	-5.72%	25,594,060
Mar 30, 2026	24.36	24.39	23.06	23.60	23.60	-0.34%	24,460,700
Mar 27, 2026	23.00	24.40	22.75	23.68	23.68	3.68%	27,525,747
Mar 26, 2026	22.71	23.65	22.39	22.84	22.84	0.35%	25,718,090
Mar 25, 2026	22.68	23.09	22.20	22.76	22.76	-0.39%	26,516,097
Mar 24, 2026	23.01	23.20	22.02	22.85	22.85	-3.18%	30,145,730
Mar 23, 2026	23.11	25.65	23.03	23.60	23.60	1.59%	41,031,750
Mar 20, 2026	23.58	24.44	23.15	23.23	23.23	-2.23%	25,853,132
Mar 19, 2026	23.50	24.38	22.80	23.76	23.76	2.19%	33,834,320
Mar 18, 2026	23.51	23.80	23.06	23.25	23.25	-0.60%	18,405,181
Mar 17, 2026	24.36	24.43	23.25	23.39	23.39	-4.37%	27,739,910
Mar 16, 2026	25.50	26.57	24.13	24.46	24.46	-4.19%	38,776,860