SHA:688600 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	26.66	27.65	26.04	26.70	26.70	0.30%	4,830,909
May 27, 2026	26.07	27.66	25.55	26.62	26.62	1.72%	6,629,692
May 26, 2026	27.68	27.68	25.75	26.17	26.17	-4.49%	2,564,787
May 25, 2026	27.70	27.81	26.79	27.40	27.40	-0.07%	3,057,671
May 22, 2026	27.51	27.60	26.66	27.42	27.42	1.63%	2,036,329
May 21, 2026	28.33	28.66	26.92	26.98	26.98	-4.77%	1,936,210
May 20, 2026	27.92	28.45	27.82	28.33	28.33	0.68%	2,076,561
May 19, 2026	28.00	28.29	27.31	28.14	28.14	-	1,965,969
May 18, 2026	27.27	28.39	27.05	28.14	28.14	2.29%	2,506,451
May 15, 2026	27.81	28.05	27.19	27.51	27.51	-0.83%	3,140,257
May 14, 2026	28.42	28.43	27.38	27.74	27.74	-2.08%	3,181,543
May 13, 2026	28.28	28.77	27.95	28.33	28.33	-0.32%	3,723,699
May 12, 2026	29.26	29.26	28.22	28.42	28.42	-2.27%	4,540,457
May 11, 2026	30.23	30.55	28.99	29.08	29.08	-3.80%	4,113,388
May 8, 2026	29.53	30.59	29.30	30.23	30.23	1.37%	2,938,521
May 7, 2026	29.76	30.36	29.50	29.82	29.82	0.20%	4,674,584
May 6, 2026	28.96	30.76	28.68	29.76	29.76	2.76%	4,020,121
Apr 30, 2026	28.50	31.00	28.41	28.96	28.96	1.33%	3,593,595
Apr 29, 2026	28.97	29.09	27.91	28.58	28.58	-2.79%	3,307,260
Apr 28, 2026	29.99	29.99	28.30	29.40	29.40	-0.10%	3,162,331
Apr 27, 2026	28.90	29.69	28.64	29.43	29.43	3.96%	4,375,854
Apr 24, 2026	27.91	28.78	27.46	28.31	28.31	1.47%	2,062,246
Apr 23, 2026	28.35	28.35	27.40	27.90	27.90	-0.89%	2,382,625
Apr 22, 2026	27.59	28.22	27.30	28.15	28.15	1.37%	1,614,741
Apr 21, 2026	27.68	27.83	27.28	27.77	27.77	1.35%	1,928,875
Apr 20, 2026	28.33	28.33	27.06	27.40	27.40	-1.26%	2,639,026
Apr 17, 2026	27.15	28.14	26.94	27.75	27.75	2.25%	2,820,373
Apr 16, 2026	27.17	27.91	26.94	27.14	27.14	-0.70%	3,553,918
Apr 15, 2026	27.30	27.73	27.03	27.33	27.33	0.11%	2,321,872
Apr 14, 2026	26.36	27.59	25.84	27.30	27.30	3.92%	3,612,163
Apr 13, 2026	25.15	26.65	24.67	26.27	26.27	5.12%	3,832,360
Apr 10, 2026	25.25	25.30	24.83	24.99	24.99	0.89%	1,510,016
Apr 9, 2026	25.02	25.08	24.65	24.77	24.77	-1.75%	1,155,820
Apr 8, 2026	24.00	25.25	24.00	25.21	25.21	6.15%	1,827,480
Apr 7, 2026	23.60	24.06	23.34	23.75	23.75	0.98%	1,213,955
Apr 3, 2026	23.35	23.67	23.17	23.52	23.52	0.90%	1,074,395
Apr 2, 2026	24.19	24.19	23.10	23.31	23.31	-3.48%	1,315,389
Apr 1, 2026	23.72	24.25	23.44	24.15	24.15	3.69%	1,739,383
Mar 31, 2026	24.10	24.34	23.06	23.29	23.29	-3.12%	1,810,357
Mar 30, 2026	23.83	24.58	23.77	24.04	24.04	0.38%	1,717,839
Mar 27, 2026	23.44	24.08	23.31	23.95	23.95	2.18%	1,301,764
Mar 26, 2026	24.00	24.26	23.32	23.44	23.44	-2.74%	1,840,210
Mar 25, 2026	24.00	24.12	23.58	24.10	24.10	2.47%	1,367,713
Mar 24, 2026	23.25	23.69	22.71	23.52	23.52	3.20%	2,208,980
Mar 23, 2026	23.95	24.11	22.47	22.79	22.79	-5.59%	2,151,461
Mar 20, 2026	25.25	25.56	24.14	24.14	24.14	-3.52%	1,700,101
Mar 19, 2026	25.41	25.77	25.00	25.02	25.02	-3.40%	1,548,325
Mar 18, 2026	25.24	26.05	25.01	25.90	25.90	2.86%	1,923,663
Mar 17, 2026	26.55	26.78	25.18	25.18	25.18	-4.55%	2,568,819
Mar 16, 2026	26.38	26.69	25.60	26.38	26.38	-0.68%	3,508,993