SHA:688566 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	26.20	26.52	26.06	26.40	-	0.80%	665,662
May 18, 2026	26.11	26.70	25.88	26.19	26.19	-2.42%	1,491,788
May 15, 2026	27.20	27.34	26.37	26.84	26.84	-1.32%	1,850,147
May 14, 2026	28.00	28.00	27.20	27.20	27.20	-2.79%	1,765,790
May 13, 2026	28.05	28.13	27.77	27.98	27.98	0.07%	1,051,840
May 12, 2026	28.50	28.50	27.88	27.96	27.96	-1.69%	1,582,751
May 11, 2026	28.30	28.56	28.09	28.44	28.44	0.85%	2,326,741
May 8, 2026	28.10	28.26	27.92	28.20	28.20	0.43%	1,353,096
May 7, 2026	28.19	28.24	27.88	28.08	28.08	-0.25%	1,509,765
May 6, 2026	28.10	28.19	27.81	28.15	28.15	0.54%	1,571,568
Apr 30, 2026	27.99	28.06	27.54	28.00	28.00	0.14%	1,762,201
Apr 29, 2026	27.90	28.14	27.30	27.96	27.96	-0.29%	1,545,293
Apr 28, 2026	28.51	28.94	27.96	28.04	28.04	-2.54%	2,362,886
Apr 27, 2026	28.60	28.80	27.90	28.77	28.77	-0.24%	1,737,174
Apr 24, 2026	29.40	29.52	28.82	28.84	28.84	-2.30%	2,538,523
Apr 23, 2026	31.48	31.48	29.48	29.52	29.52	-6.29%	5,038,942
Apr 22, 2026	31.00	31.64	30.94	31.50	31.50	1.12%	2,561,753
Apr 21, 2026	31.24	31.79	30.96	31.15	31.15	0.42%	2,955,041
Apr 20, 2026	31.40	31.40	30.85	31.02	31.02	-0.89%	2,292,883
Apr 17, 2026	31.88	32.14	31.09	31.30	31.30	-2.76%	2,864,167
Apr 16, 2026	31.80	32.34	31.38	32.19	32.19	0.28%	3,445,867
Apr 15, 2026	32.20	32.58	31.20	32.10	32.10	1.26%	4,667,153
Apr 14, 2026	31.48	31.72	30.70	31.70	31.70	2.09%	3,456,126
Apr 13, 2026	32.20	32.25	30.90	31.05	31.05	-3.57%	4,459,323
Apr 10, 2026	31.98	32.60	31.25	32.20	32.20	1.45%	4,466,713
Apr 9, 2026	31.88	32.92	31.50	31.74	31.74	-1.37%	4,182,888
Apr 8, 2026	32.23	32.50	31.36	32.18	32.18	1.84%	4,952,474
Apr 7, 2026	32.38	32.42	31.22	31.60	31.60	-2.38%	4,467,902
Apr 3, 2026	32.23	33.60	31.88	32.37	32.37	-0.89%	7,087,267
Apr 2, 2026	31.56	32.90	31.51	32.66	32.66	4.01%	9,520,479
Apr 1, 2026	29.50	31.80	29.47	31.40	31.40	6.95%	7,048,536
Mar 31, 2026	29.56	30.15	29.25	29.36	29.36	0.17%	2,132,023
Mar 30, 2026	29.40	29.85	29.16	29.31	29.31	-1.28%	1,881,973
Mar 27, 2026	28.79	29.86	28.60	29.69	29.69	3.09%	3,630,536
Mar 26, 2026	28.98	29.17	28.55	28.80	28.80	-0.28%	1,962,186
Mar 25, 2026	28.68	29.28	28.53	28.88	28.88	0.84%	2,005,297
Mar 24, 2026	28.50	28.70	28.03	28.64	28.64	2.07%	2,878,304
Mar 23, 2026	29.50	29.50	27.98	28.06	28.06	-5.27%	3,162,787
Mar 20, 2026	29.88	30.17	29.48	29.62	29.62	-0.70%	3,618,508
Mar 19, 2026	30.00	30.19	29.63	29.83	29.83	-1.58%	3,085,115
Mar 18, 2026	29.85	30.36	29.81	30.31	30.31	1.37%	3,188,689
Mar 17, 2026	30.40	30.62	29.84	29.90	29.90	-1.64%	2,643,429
Mar 16, 2026	29.82	30.70	29.60	30.40	30.40	1.50%	3,900,268
Mar 13, 2026	30.23	30.39	29.69	29.95	29.95	-1.25%	3,063,108
Mar 12, 2026	30.42	30.78	29.83	30.33	30.33	-0.13%	3,895,165
Mar 11, 2026	30.31	30.56	30.13	30.37	30.37	-0.13%	2,836,185
Mar 10, 2026	29.76	30.58	29.76	30.41	30.41	1.84%	2,996,997
Mar 9, 2026	29.02	29.87	28.68	29.86	29.86	1.98%	3,320,669
Mar 6, 2026	28.29	29.30	28.28	29.28	29.28	2.74%	2,969,569
Mar 5, 2026	28.95	29.00	28.39	28.50	28.50	-0.80%	1,382,229