SHA:688552 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.33	31.85	31.01	31.19	31.19	-0.35%	2,634,680
May 29, 2026	32.60	33.20	30.87	31.30	31.30	-5.01%	3,818,849
May 28, 2026	33.21	33.21	32.06	32.95	32.95	0.61%	3,088,101
May 27, 2026	34.10	34.10	32.43	32.75	32.75	-2.82%	3,291,379
May 26, 2026	34.70	34.75	33.38	33.70	33.70	-2.88%	3,701,843
May 25, 2026	35.02	35.95	34.03	34.70	34.70	-1.48%	3,593,548
May 22, 2026	35.06	35.41	34.60	35.22	35.22	0.40%	3,047,285
May 21, 2026	36.67	36.88	35.00	35.08	35.08	-3.28%	4,414,073
May 20, 2026	36.00	36.65	35.60	36.27	36.27	-0.27%	3,010,628
May 19, 2026	37.02	37.37	36.10	36.37	36.37	-2.47%	4,022,481
May 18, 2026	35.22	37.99	35.22	37.29	37.29	0.38%	5,397,788
May 15, 2026	37.51	38.14	36.88	37.15	37.15	-1.33%	3,973,406
May 14, 2026	39.68	40.10	37.65	37.65	37.65	-5.24%	5,399,582
May 13, 2026	39.32	40.00	39.02	39.73	39.73	-0.48%	4,600,440
May 12, 2026	40.88	40.88	39.60	39.92	39.92	-2.42%	6,532,222
May 11, 2026	42.15	42.27	40.70	40.91	40.91	-2.50%	8,256,298
May 8, 2026	39.51	42.49	38.85	41.96	41.96	5.59%	11,621,910
May 7, 2026	40.01	40.21	39.19	39.74	39.74	-0.67%	5,458,267
May 6, 2026	40.08	40.97	39.61	40.01	40.01	-0.17%	7,544,118
Apr 30, 2026	40.00	40.50	38.44	40.08	40.08	1.08%	7,218,916
Apr 29, 2026	41.78	41.78	39.50	39.65	39.65	-3.20%	5,248,577
Apr 28, 2026	42.91	42.91	40.41	40.96	40.96	-4.79%	4,496,275
Apr 27, 2026	43.00	43.38	41.82	43.02	43.02	-0.72%	7,161,345
Apr 24, 2026	46.46	47.01	43.18	43.33	43.33	-6.05%	6,254,127
Apr 23, 2026	49.37	50.68	45.68	46.12	46.12	-9.50%	9,590,005
Apr 22, 2026	46.31	51.20	46.10	50.96	50.96	6.34%	13,260,640
Apr 21, 2026	50.12	50.80	47.50	47.92	47.92	-4.62%	8,595,464
Apr 20, 2026	49.97	53.79	49.97	50.24	50.24	3.16%	13,065,620
Apr 17, 2026	46.53	49.55	46.32	48.70	48.70	4.02%	9,538,061
Apr 16, 2026	45.55	47.68	45.10	46.82	46.82	2.12%	7,332,404
Apr 15, 2026	44.83	46.25	44.80	45.85	45.85	-0.54%	7,921,738
Apr 14, 2026	42.50	46.80	41.99	46.10	46.10	10.63%	15,876,000
Apr 13, 2026	38.07	42.47	38.07	41.67	41.67	8.66%	11,852,640
Apr 10, 2026	37.44	38.60	37.44	38.35	38.35	3.17%	6,126,969
Apr 9, 2026	38.22	38.49	36.50	37.17	37.17	-3.45%	7,793,139
Apr 8, 2026	38.31	39.48	38.15	38.50	38.50	1.99%	9,193,305
Apr 7, 2026	38.47	38.73	37.39	37.75	37.75	-1.87%	3,364,108
Apr 3, 2026	40.77	41.30	38.36	38.47	38.47	-5.64%	5,460,325
Apr 2, 2026	41.90	42.19	40.58	40.77	40.77	-1.76%	3,804,673
Apr 1, 2026	43.53	43.77	41.35	41.50	41.50	-3.13%	5,513,267
Mar 31, 2026	43.79	45.25	42.73	42.84	42.84	-2.59%	7,368,284
Mar 30, 2026	40.12	44.64	40.12	43.98	43.98	7.50%	10,870,770
Mar 27, 2026	39.65	41.23	39.06	40.91	40.91	2.48%	5,771,569
Mar 26, 2026	40.83	40.90	39.62	39.92	39.92	-4.18%	6,299,160
Mar 25, 2026	41.71	42.50	39.61	41.66	41.66	-1.42%	11,130,830
Mar 24, 2026	43.00	43.12	40.70	42.26	42.26	-1.51%	9,064,951
Mar 23, 2026	40.00	44.66	39.32	42.91	42.91	5.46%	13,756,990
Mar 20, 2026	39.80	41.83	39.12	40.69	40.69	2.99%	9,613,322
Mar 19, 2026	37.58	39.55	37.58	39.51	39.51	3.00%	5,770,752
Mar 18, 2026	38.02	38.65	37.77	38.36	38.36	0.89%	2,282,083