SHA:688558 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.00	36.39	34.72	34.92	-	-2.21%	1,526,078
May 28, 2026	36.68	36.76	35.08	36.46	35.71	1.11%	3,148,210
May 27, 2026	38.30	38.60	35.52	36.06	35.32	-6.77%	4,362,600
May 26, 2026	40.33	40.78	37.98	38.68	37.88	-5.15%	3,988,947
May 25, 2026	41.26	41.66	40.10	40.78	39.94	-0.75%	2,744,648
May 22, 2026	41.06	41.44	40.41	41.09	40.24	1.86%	2,370,398
May 21, 2026	41.83	42.58	40.34	40.34	39.51	-3.49%	3,063,520
May 20, 2026	41.81	42.10	40.89	41.80	40.94	-0.95%	3,011,668
May 19, 2026	41.80	43.23	40.86	42.20	41.33	0.96%	3,427,650
May 18, 2026	42.77	43.00	41.21	41.80	40.94	-4.41%	3,959,024
May 15, 2026	40.65	46.01	40.42	43.73	42.83	7.42%	7,382,804
May 14, 2026	40.93	41.99	39.76	40.71	39.87	-	3,064,996
May 13, 2026	40.90	41.67	39.46	40.71	39.87	-0.46%	2,957,101
May 12, 2026	41.30	41.59	40.30	40.90	40.06	-1.54%	3,383,083
May 11, 2026	43.13	43.22	41.20	41.54	40.69	-2.76%	4,732,599
May 8, 2026	41.64	45.10	40.68	42.72	41.84	2.08%	6,356,980
May 7, 2026	40.91	44.66	40.46	41.85	40.99	1.70%	6,724,590
May 6, 2026	37.88	41.88	37.88	41.15	40.30	15.59%	6,782,100
Apr 30, 2026	36.10	36.68	35.48	35.60	34.87	-1.39%	2,582,908
Apr 29, 2026	34.65	36.76	33.95	36.10	35.36	3.00%	3,937,511
Apr 28, 2026	35.10	36.25	34.91	35.05	34.33	-1.16%	3,176,537
Apr 27, 2026	35.78	35.89	34.40	35.46	34.73	-1.20%	4,209,128
Apr 24, 2026	33.36	36.38	32.86	35.89	35.15	7.78%	6,627,394
Apr 23, 2026	33.77	34.95	33.04	33.30	32.62	-1.10%	3,332,071
Apr 22, 2026	31.49	33.75	31.02	33.67	32.98	6.89%	4,066,812
Apr 21, 2026	31.99	31.99	31.13	31.50	30.85	-0.19%	1,639,352
Apr 20, 2026	30.83	32.35	30.83	31.56	30.91	2.43%	3,162,255
Apr 17, 2026	30.25	30.99	30.03	30.81	30.18	1.85%	1,906,372
Apr 16, 2026	30.20	30.35	29.80	30.25	29.63	1.04%	1,220,531
Apr 15, 2026	30.23	30.47	29.92	29.94	29.32	-0.80%	1,013,644
Apr 14, 2026	30.05	30.18	29.81	30.18	29.56	0.90%	884,553
Apr 13, 2026	29.98	29.99	29.63	29.91	29.29	-0.03%	753,429
Apr 10, 2026	30.08	30.36	29.83	29.92	29.30	0.71%	1,033,317
Apr 9, 2026	29.66	29.93	29.36	29.71	29.10	0.03%	1,082,481
Apr 8, 2026	28.78	29.73	28.78	29.70	29.09	5.51%	1,255,938
Apr 7, 2026	27.80	28.49	27.75	28.15	27.57	1.66%	700,136
Apr 3, 2026	28.49	28.50	27.69	27.69	27.12	-2.09%	623,054
Apr 2, 2026	28.66	29.09	27.96	28.28	27.70	-1.57%	922,159
Apr 1, 2026	28.56	28.78	28.20	28.73	28.14	2.50%	1,254,060
Mar 31, 2026	28.32	28.82	28.00	28.03	27.45	-0.74%	853,647
Mar 30, 2026	27.95	28.34	27.85	28.24	27.66	-0.32%	912,271
Mar 27, 2026	27.50	28.49	27.12	28.33	27.75	2.50%	1,054,010
Mar 26, 2026	28.10	28.48	27.49	27.64	27.07	-1.81%	941,817
Mar 25, 2026	27.57	28.64	27.57	28.15	27.57	2.59%	1,201,017
Mar 24, 2026	26.95	27.47	26.36	27.44	26.88	4.10%	1,613,779
Mar 23, 2026	28.30	28.30	26.32	26.36	25.82	-8.03%	2,091,895
Mar 20, 2026	29.12	29.54	28.66	28.66	28.07	-1.85%	888,135
Mar 19, 2026	29.85	30.00	29.12	29.20	28.60	-3.92%	1,106,346
Mar 18, 2026	29.93	30.42	29.74	30.39	29.76	1.71%	751,646
Mar 17, 2026	31.00	31.45	29.75	29.88	29.27	-3.77%	1,782,963