SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.10	42.40	37.00	37.60	37.60	-8.20%	20,091,750
May 28, 2026	39.50	42.48	38.70	40.96	40.96	2.07%	18,609,544
May 27, 2026	42.68	42.75	39.66	40.13	40.13	-6.24%	26,752,354
May 26, 2026	40.09	44.49	39.80	42.80	42.80	6.60%	35,152,503
May 25, 2026	41.98	41.98	38.99	40.15	40.15	-4.36%	26,710,040
May 22, 2026	39.25	42.68	37.90	41.98	41.98	4.90%	32,156,064
May 21, 2026	45.00	47.00	39.93	40.02	40.02	-6.06%	38,404,962
May 20, 2026	41.00	42.76	39.50	42.60	42.60	3.90%	30,441,013
May 19, 2026	38.92	41.50	38.32	41.00	41.00	5.34%	22,635,567
May 18, 2026	39.28	39.50	37.71	38.92	38.92	-0.92%	12,606,920
May 15, 2026	38.48	42.20	38.40	39.28	39.28	0.69%	17,166,571
May 14, 2026	38.95	40.33	37.96	39.01	39.01	0.33%	13,005,818
May 13, 2026	38.00	39.01	37.00	38.88	38.88	0.05%	11,110,529
May 12, 2026	39.15	40.52	38.25	38.86	38.86	-2.31%	13,271,345
May 11, 2026	39.20	40.12	37.87	39.78	39.78	5.21%	17,187,750
May 8, 2026	38.74	39.28	37.60	37.81	37.81	-5.33%	15,807,382
May 7, 2026	34.54	40.20	34.48	39.94	39.94	16.31%	21,168,150
May 6, 2026	35.00	35.63	33.35	34.34	34.34	4.25%	17,346,004
Apr 30, 2026	31.00	33.05	30.85	32.94	32.94	5.98%	11,065,843
Apr 29, 2026	30.38	31.61	29.23	31.08	31.08	0.78%	13,206,933
Apr 28, 2026	34.18	34.18	30.43	30.84	30.84	-9.98%	17,824,601
Apr 27, 2026	32.10	35.02	31.66	34.26	34.26	9.56%	18,752,444
Apr 24, 2026	31.22	31.98	30.98	31.27	31.27	-0.60%	8,626,082
Apr 23, 2026	31.57	31.98	30.61	31.46	31.46	-0.35%	8,322,649
Apr 22, 2026	31.69	32.00	31.02	31.57	31.57	-0.50%	8,897,213
Apr 21, 2026	32.12	32.22	31.20	31.73	31.73	-1.09%	7,989,917
Apr 20, 2026	30.89	32.38	30.62	32.08	32.08	3.25%	8,165,795
Apr 17, 2026	32.34	32.48	30.99	31.07	31.07	-3.96%	7,596,974
Apr 16, 2026	30.56	32.60	30.56	32.35	32.35	3.75%	8,184,524
Apr 15, 2026	32.45	32.68	30.90	31.18	31.18	-3.11%	7,790,287
Apr 14, 2026	32.45	32.92	31.90	32.18	32.18	-0.83%	10,535,780
Apr 13, 2026	31.66	32.80	31.22	32.45	32.45	0.78%	11,197,170
Apr 10, 2026	32.03	32.92	31.70	32.20	32.20	0.53%	12,955,500
Apr 9, 2026	30.48	32.99	30.34	32.03	32.03	3.39%	16,826,680
Apr 8, 2026	29.08	31.30	29.08	30.98	30.98	8.66%	9,744,044
Apr 7, 2026	28.68	29.33	28.34	28.51	28.51	-0.59%	3,707,822
Apr 3, 2026	28.74	29.29	28.51	28.68	28.68	-0.21%	4,054,837
Apr 2, 2026	30.38	30.38	28.50	28.74	28.74	-6.02%	7,098,800
Apr 1, 2026	30.08	30.93	29.32	30.58	30.58	3.31%	10,065,374
Mar 31, 2026	29.48	30.97	29.48	29.60	29.60	-0.20%	8,287,499
Mar 30, 2026	29.50	30.15	28.94	29.66	29.66	-0.84%	6,633,141
Mar 27, 2026	28.67	30.26	28.18	29.91	29.91	3.14%	6,805,322
Mar 26, 2026	30.00	30.48	28.77	29.00	29.00	-3.53%	6,678,994
Mar 25, 2026	29.90	30.53	29.60	30.06	30.06	1.90%	8,303,964
Mar 24, 2026	29.40	29.82	28.63	29.50	29.50	2.79%	9,956,702
Mar 23, 2026	30.21	30.67	28.56	28.70	28.70	-6.42%	10,925,750
Mar 20, 2026	32.69	33.33	30.19	30.67	30.67	-6.04%	12,306,273
Mar 19, 2026	33.50	35.15	32.51	32.64	32.64	-5.39%	13,440,300
Mar 18, 2026	33.80	34.63	33.30	34.50	34.50	2.40%	11,544,737
Mar 17, 2026	34.18	35.05	33.50	33.69	33.69	-1.38%	10,842,920