SHA:688591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	37.95	38.90	37.70	38.80	38.80	1.78%	2,806,149
Mar 13, 2026	38.20	39.08	38.02	38.12	38.12	-0.94%	2,886,084
Mar 12, 2026	39.02	39.47	38.26	38.48	38.48	-1.86%	2,686,349
Mar 11, 2026	39.81	39.97	39.11	39.21	39.21	-1.23%	2,994,600
Mar 10, 2026	39.32	39.88	39.15	39.70	39.70	2.43%	2,863,906
Mar 9, 2026	38.50	39.08	37.01	38.76	38.76	-1.17%	5,074,908
Mar 6, 2026	39.02	39.55	38.74	39.22	39.22	0.26%	2,685,988
Mar 5, 2026	39.80	39.99	38.90	39.12	39.12	0.59%	3,299,628
Mar 4, 2026	38.70	39.78	38.50	38.89	38.89	-0.08%	4,172,623
Mar 3, 2026	41.80	42.05	38.78	38.92	38.92	-6.87%	8,368,656
Mar 2, 2026	42.72	43.58	41.71	41.79	41.79	-4.68%	7,052,393
Feb 27, 2026	43.78	44.04	43.14	43.84	43.84	-0.54%	4,171,949
Feb 26, 2026	43.45	44.48	43.04	44.08	44.08	1.33%	5,914,584
Feb 25, 2026	43.55	43.87	43.31	43.50	43.50	-0.11%	4,325,571
Feb 24, 2026	44.94	44.99	43.20	43.55	43.55	-1.91%	5,094,636