SHA:688557 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.99	32.99	31.27	31.27	-	-4.14%	612,591
May 28, 2026	32.35	32.80	31.53	32.62	32.62	0.12%	1,357,256
May 27, 2026	33.41	33.78	32.12	32.58	32.58	-3.27%	1,938,885
May 26, 2026	34.50	34.80	33.11	33.68	33.68	-3.22%	1,531,097
May 25, 2026	36.00	36.48	34.39	34.80	34.80	-1.11%	1,492,194
May 22, 2026	34.74	35.50	34.26	35.19	35.19	1.44%	1,610,921
May 21, 2026	35.87	36.59	34.60	34.69	34.69	-4.28%	2,162,969
May 20, 2026	35.67	36.59	35.56	36.24	36.24	1.54%	1,839,127
May 19, 2026	35.59	35.86	34.80	35.69	35.69	0.14%	1,607,783
May 18, 2026	35.43	35.70	35.10	35.64	35.64	-0.53%	1,202,476
May 15, 2026	35.02	36.34	35.00	35.83	35.83	1.76%	1,968,157
May 14, 2026	34.99	36.18	34.27	35.21	35.21	1.18%	2,366,654
May 13, 2026	34.36	34.85	34.30	34.80	34.80	0.87%	939,077
May 12, 2026	35.15	35.29	34.40	34.50	34.50	-1.88%	1,258,671
May 11, 2026	35.54	35.61	34.82	35.16	35.16	-0.62%	1,415,295
May 8, 2026	35.39	35.60	34.88	35.38	35.38	0.43%	1,365,996
May 7, 2026	34.88	36.01	34.80	35.23	35.23	1.38%	1,954,884
May 6, 2026	34.57	35.14	34.06	34.75	34.75	-0.37%	2,756,596
Apr 30, 2026	34.38	35.40	34.37	34.88	34.88	1.99%	1,846,539
Apr 29, 2026	34.34	34.87	34.13	34.20	34.20	-0.47%	1,259,871
Apr 28, 2026	35.12	35.21	34.18	34.36	34.36	-2.50%	1,198,820
Apr 27, 2026	34.81	35.45	34.61	35.24	35.24	0.06%	1,890,017
Apr 24, 2026	34.65	35.88	34.22	35.22	35.22	0.95%	2,644,342
Apr 23, 2026	33.97	35.40	33.64	34.89	34.89	3.32%	3,501,409
Apr 22, 2026	32.85	34.00	32.55	33.77	33.77	2.80%	2,100,449
Apr 21, 2026	32.36	32.99	32.10	32.85	32.85	1.17%	1,533,543
Apr 20, 2026	32.53	32.65	31.77	32.47	32.47	-0.18%	1,474,674
Apr 17, 2026	32.23	32.64	32.03	32.53	32.53	1.09%	1,170,942
Apr 16, 2026	31.51	32.19	31.17	32.18	32.18	3.17%	1,526,411
Apr 15, 2026	31.27	31.55	31.12	31.19	31.19	-0.16%	1,057,479
Apr 14, 2026	31.20	31.27	30.90	31.24	31.24	1.03%	1,168,802
Apr 13, 2026	30.93	31.37	30.70	30.92	30.92	-0.93%	1,453,332
Apr 10, 2026	31.38	31.53	31.08	31.21	31.21	0.10%	2,135,769
Apr 9, 2026	32.20	32.57	31.06	31.18	31.18	-2.56%	3,043,976
Apr 8, 2026	31.60	32.31	31.60	32.00	32.00	3.26%	1,991,431
Apr 7, 2026	31.07	32.11	30.78	30.99	30.99	-0.03%	1,317,926
Apr 3, 2026	31.42	31.75	30.88	31.00	31.00	-1.62%	523,558
Apr 2, 2026	32.01	32.15	31.30	31.51	31.51	-2.05%	977,328
Apr 1, 2026	31.68	32.18	31.27	32.17	32.17	3.11%	1,310,495
Mar 31, 2026	32.57	32.57	31.13	31.20	31.20	-2.01%	1,352,254
Mar 30, 2026	31.00	31.90	30.80	31.84	31.84	0.63%	928,776
Mar 27, 2026	31.46	31.98	31.32	31.64	31.64	-0.13%	810,284
Mar 26, 2026	32.05	32.27	31.38	31.68	31.68	-1.15%	1,207,810
Mar 25, 2026	31.61	32.45	31.61	32.05	32.05	1.65%	989,713
Mar 24, 2026	30.92	31.53	30.40	31.53	31.53	4.61%	1,514,424
Mar 23, 2026	31.46	31.49	30.00	30.14	30.14	-5.40%	1,996,775
Mar 20, 2026	33.00	33.00	31.72	31.86	31.86	-2.66%	1,159,425
Mar 19, 2026	33.47	33.60	32.52	32.73	32.73	-3.45%	1,199,099
Mar 18, 2026	33.10	33.96	33.08	33.90	33.90	2.08%	951,508
Mar 17, 2026	34.50	34.50	33.19	33.21	33.21	-2.67%	1,229,565