SHA:688561 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	29.83	29.95	28.88	29.26	-	-2.04%	6,012,227
May 26, 2026	29.40	29.90	28.61	29.87	29.87	0.91%	8,451,272
May 25, 2026	29.65	30.13	29.29	29.60	29.60	0.20%	5,820,764
May 22, 2026	29.68	29.89	29.21	29.54	29.54	-0.54%	5,815,658
May 21, 2026	30.75	31.20	29.45	29.70	29.70	-2.81%	7,458,504
May 20, 2026	30.70	30.97	30.34	30.56	30.56	-1.07%	7,051,064
May 19, 2026	29.91	30.94	29.77	30.89	30.89	3.45%	8,420,965
May 18, 2026	29.20	30.29	29.00	29.86	29.86	1.91%	6,029,414
May 15, 2026	30.04	30.25	29.14	29.30	29.30	-1.71%	7,376,981
May 14, 2026	30.78	31.19	29.69	29.81	29.81	-2.99%	8,128,144
May 13, 2026	30.55	30.78	30.17	30.73	30.73	0.46%	7,624,793
May 12, 2026	31.63	31.66	30.56	30.59	30.59	-3.35%	7,330,509
May 11, 2026	31.42	31.84	30.91	31.65	31.65	1.51%	8,902,115
May 8, 2026	31.50	32.25	31.06	31.18	31.18	1.40%	12,663,610
May 7, 2026	30.86	30.98	30.40	30.75	30.75	-0.42%	5,979,458
May 6, 2026	30.33	31.51	30.27	30.88	30.88	2.56%	9,143,864
Apr 30, 2026	29.59	30.59	29.53	30.11	30.11	1.76%	7,125,024
Apr 29, 2026	29.73	30.13	29.56	29.59	29.59	-0.97%	5,247,421
Apr 28, 2026	30.49	30.56	29.42	29.88	29.88	-2.51%	6,097,419
Apr 27, 2026	30.36	30.73	29.70	30.65	30.65	1.86%	5,688,041
Apr 24, 2026	29.99	30.27	29.47	30.09	30.09	0.13%	4,438,655
Apr 23, 2026	30.28	30.59	29.83	30.05	30.05	-1.28%	4,373,757
Apr 22, 2026	30.24	30.59	30.05	30.44	30.44	0.66%	3,967,997
Apr 21, 2026	30.80	30.80	30.03	30.24	30.24	-1.24%	4,014,586
Apr 20, 2026	30.25	30.76	30.13	30.62	30.62	1.26%	5,358,792
Apr 17, 2026	30.63	30.70	29.99	30.24	30.24	-1.24%	5,376,132
Apr 16, 2026	30.50	30.70	30.20	30.62	30.62	1.59%	3,992,867
Apr 15, 2026	30.80	30.87	30.13	30.14	30.14	-1.15%	4,208,566
Apr 14, 2026	30.78	30.90	30.18	30.49	30.49	0.49%	4,533,283
Apr 13, 2026	29.79	31.04	29.79	30.34	30.34	0.76%	5,893,518
Apr 10, 2026	29.80	30.48	29.80	30.11	30.11	1.52%	4,819,834
Apr 9, 2026	30.46	30.46	29.65	29.66	29.66	-3.01%	4,475,500
Apr 8, 2026	29.48	30.59	29.48	30.58	30.58	6.18%	6,424,810
Apr 7, 2026	28.99	29.17	28.71	28.80	28.80	0.07%	2,596,509
Apr 3, 2026	29.27	29.32	28.52	28.78	28.78	-1.27%	3,006,981
Apr 2, 2026	29.88	29.91	28.93	29.15	29.15	-2.83%	4,251,352
Apr 1, 2026	30.04	30.24	29.65	30.00	30.00	1.73%	3,801,674
Mar 31, 2026	29.29	30.25	29.29	29.49	29.49	0.51%	5,118,867
Mar 30, 2026	29.06	29.47	28.77	29.34	29.34	-1.48%	4,391,342
Mar 27, 2026	29.00	29.97	28.81	29.78	29.78	1.40%	4,180,345
Mar 26, 2026	30.36	30.38	29.31	29.37	29.37	-3.13%	5,265,016
Mar 25, 2026	30.29	30.73	30.13	30.32	30.32	0.66%	5,073,028
Mar 24, 2026	30.12	30.17	29.39	30.12	30.12	1.72%	4,897,934
Mar 23, 2026	30.85	31.10	29.46	29.61	29.61	-6.18%	8,298,393
Mar 20, 2026	33.26	33.38	31.52	31.56	31.56	-4.54%	7,285,502
Mar 19, 2026	33.17	33.45	32.93	33.06	33.06	-1.87%	5,533,919
Mar 18, 2026	33.20	33.84	33.12	33.69	33.69	1.97%	5,859,244
Mar 17, 2026	34.05	34.06	33.03	33.04	33.04	-2.28%	5,627,127
Mar 16, 2026	33.69	33.83	33.16	33.81	33.81	0.71%	5,941,865
Mar 13, 2026	34.63	34.71	33.53	33.57	33.57	-3.56%	8,396,291