SHA:688593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	33.92	34.18	32.58	34.16	34.16	0.32%	10,582,720
Mar 13, 2026	33.38	34.88	32.93	34.05	34.05	1.98%	14,861,290
Mar 12, 2026	32.84	34.50	32.49	33.39	33.39	1.67%	12,402,423
Mar 11, 2026	34.00	34.78	32.60	32.84	32.84	-3.92%	10,671,127
Mar 10, 2026	34.30	34.61	33.39	34.18	34.18	0.65%	10,703,788
Mar 9, 2026	33.00	34.77	32.44	33.96	33.96	-0.12%	13,894,158
Mar 6, 2026	35.10	35.30	32.80	34.00	34.00	-3.49%	20,619,128
Mar 5, 2026	36.00	37.65	34.46	35.23	35.23	1.00%	22,679,531
Mar 4, 2026	35.79	36.33	34.40	34.88	34.88	-3.51%	10,931,985
Mar 3, 2026	36.93	36.94	33.90	36.15	36.15	-1.50%	22,945,910
Mar 2, 2026	37.06	38.89	36.50	36.70	36.70	-3.75%	14,447,520
Feb 27, 2026	35.70	38.48	35.00	38.13	38.13	3.39%	14,246,300
Feb 26, 2026	33.00	37.58	32.80	36.88	36.88	11.76%	17,596,759
Feb 25, 2026	32.00	33.20	31.40	33.00	33.00	3.00%	11,638,774
Feb 24, 2026	30.49	32.50	30.18	32.04	32.04	4.06%	11,428,382