SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.41	36.60	33.37	33.56	33.56	-7.62%	9,112,483
May 28, 2026	36.10	36.88	35.68	36.33	36.33	-0.60%	5,977,180
May 27, 2026	37.72	37.98	36.21	36.55	36.55	-2.48%	7,283,751
May 26, 2026	39.38	39.41	36.71	37.48	37.48	-6.11%	9,970,924
May 25, 2026	39.10	40.13	37.90	39.92	39.92	2.10%	10,494,600
May 22, 2026	39.47	39.76	38.38	39.10	39.10	-0.18%	9,924,486
May 21, 2026	40.62	42.78	39.04	39.17	39.17	-2.37%	17,547,520
May 20, 2026	38.15	40.52	38.15	40.12	40.12	4.15%	15,451,310
May 19, 2026	36.19	38.57	35.80	38.52	38.52	6.06%	11,416,649
May 18, 2026	36.21	36.72	35.50	36.32	36.32	0.19%	6,232,912
May 15, 2026	36.15	37.29	35.66	36.25	36.25	0.08%	7,298,682
May 14, 2026	36.94	37.11	36.11	36.22	36.22	-1.44%	6,209,791
May 13, 2026	35.63	37.07	35.21	36.75	36.75	2.17%	6,104,527
May 12, 2026	36.56	36.56	35.78	35.97	35.97	-2.02%	4,938,205
May 11, 2026	36.59	37.02	35.99	36.71	36.71	2.31%	6,522,669
May 8, 2026	35.90	36.19	35.45	35.88	35.88	-0.55%	4,051,237
May 7, 2026	35.89	36.28	35.40	36.08	36.08	1.78%	5,706,834
May 6, 2026	35.35	36.61	35.35	35.45	35.45	2.04%	7,508,349
Apr 30, 2026	33.80	34.99	33.67	34.74	34.74	2.72%	5,528,823
Apr 29, 2026	33.54	34.06	33.18	33.82	33.82	0.33%	3,822,735
Apr 28, 2026	34.91	34.98	33.54	33.71	33.71	-4.15%	5,041,649
Apr 27, 2026	34.32	35.30	34.10	35.17	35.17	2.48%	4,882,681
Apr 24, 2026	34.02	34.94	33.66	34.32	34.32	1.12%	4,433,279
Apr 23, 2026	35.29	35.33	33.81	33.94	33.94	-3.63%	5,929,870
Apr 22, 2026	34.24	35.30	34.24	35.22	35.22	2.24%	4,805,044
Apr 21, 2026	34.81	35.00	34.13	34.45	34.45	-1.85%	4,890,376
Apr 20, 2026	34.74	35.52	34.74	35.10	35.10	0.40%	4,594,628
Apr 17, 2026	35.10	35.38	34.48	34.96	34.96	-0.94%	5,481,326
Apr 16, 2026	34.45	35.45	34.30	35.29	35.29	2.35%	6,925,988
Apr 15, 2026	36.00	36.40	34.47	34.48	34.48	-8.66%	13,874,200
Apr 14, 2026	37.82	38.18	37.38	37.75	37.75	0.94%	3,041,566
Apr 13, 2026	37.40	38.17	37.21	37.40	37.40	-0.95%	2,902,794
Apr 10, 2026	38.29	38.98	37.76	37.76	37.76	1.26%	5,285,893
Apr 9, 2026	37.70	37.78	37.14	37.29	37.29	-2.07%	3,728,141
Apr 8, 2026	36.46	38.09	36.22	38.08	38.08	7.81%	5,579,438
Apr 7, 2026	35.05	35.78	35.05	35.32	35.32	0.77%	1,803,268
Apr 3, 2026	35.12	35.43	34.94	35.05	35.05	-0.17%	1,685,232
Apr 2, 2026	36.01	36.09	34.82	35.11	35.11	-2.90%	2,593,249
Apr 1, 2026	36.30	36.46	35.61	36.16	36.16	2.26%	2,456,161
Mar 31, 2026	35.30	36.38	35.22	35.36	35.36	-0.37%	3,145,773
Mar 30, 2026	35.35	35.86	35.12	35.49	35.49	-1.42%	2,624,823
Mar 27, 2026	34.15	36.80	34.01	36.00	36.00	3.60%	4,855,501
Mar 26, 2026	35.88	36.10	34.67	34.75	34.75	-2.63%	2,422,293
Mar 25, 2026	35.23	36.36	35.11	35.69	35.69	1.80%	3,316,841
Mar 24, 2026	34.42	35.12	33.63	35.06	35.06	3.48%	4,308,912
Mar 23, 2026	35.13	35.80	33.68	33.88	33.88	-5.89%	5,721,161
Mar 20, 2026	37.17	37.38	36.00	36.00	36.00	-2.62%	3,288,979
Mar 19, 2026	37.79	38.00	36.76	36.97	36.97	-3.35%	3,599,539
Mar 18, 2026	38.09	38.43	37.70	38.25	38.25	0.95%	2,717,990
Mar 17, 2026	38.80	38.99	37.81	37.89	37.89	-2.35%	2,538,360