SHA:688628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	91.54	94.80	88.66	91.66	91.66	-0.37%	5,102,600
May 27, 2026	94.75	96.36	90.55	92.00	92.00	-0.54%	4,939,910
May 26, 2026	98.97	98.97	90.27	92.50	92.50	-6.88%	6,165,628
May 25, 2026	102.97	103.30	96.45	99.33	99.33	-2.62%	6,484,000
May 22, 2026	97.13	104.00	96.40	102.00	102.00	5.91%	6,836,893
May 21, 2026	106.37	106.37	95.58	96.31	96.31	-9.46%	8,132,756
May 20, 2026	102.00	108.26	100.00	106.37	106.37	2.59%	9,183,903
May 19, 2026	99.50	105.21	97.50	103.68	103.68	7.55%	11,297,064
May 18, 2026	84.01	99.16	84.01	96.40	96.40	12.50%	10,073,929
May 15, 2026	84.21	88.10	81.23	85.69	85.69	1.28%	6,843,348
May 14, 2026	86.00	86.38	82.51	84.61	84.61	-1.62%	4,088,494
May 13, 2026	88.00	88.93	84.73	86.00	86.00	-2.82%	5,587,770
May 12, 2026	93.38	93.50	88.18	88.50	88.50	-4.94%	4,287,607
May 11, 2026	96.33	96.88	92.80	93.10	93.10	-2.82%	4,770,660
May 8, 2026	95.00	97.09	93.40	95.80	95.80	-1.54%	4,296,099
May 7, 2026	93.55	99.24	89.86	97.30	97.30	3.96%	5,505,727
May 6, 2026	98.80	99.78	92.95	93.59	93.59	-3.52%	6,687,141
Apr 30, 2026	98.53	99.70	95.60	97.00	97.00	-1.06%	4,559,786
Apr 29, 2026	99.00	103.87	97.87	98.04	98.04	-3.00%	5,511,913
Apr 28, 2026	104.00	107.90	99.50	101.07	101.07	-3.83%	7,206,022
Apr 27, 2026	101.50	108.08	100.12	105.10	105.10	7.20%	8,926,024
Apr 24, 2026	106.00	107.00	95.50	98.04	98.04	-2.83%	7,981,915
Apr 23, 2026	97.00	107.38	95.00	100.90	100.90	5.57%	7,746,217
Apr 22, 2026	81.49	97.00	81.00	95.58	95.58	17.36%	6,723,578
Apr 21, 2026	81.00	81.66	79.21	81.44	81.44	0.36%	4,327,005
Apr 20, 2026	78.43	82.70	75.66	81.15	81.15	4.31%	7,549,816
Apr 17, 2026	65.00	77.80	65.00	77.80	77.80	20.01%	6,887,169
Apr 16, 2026	64.55	65.98	63.38	64.83	64.83	0.50%	2,854,287
Apr 15, 2026	67.00	67.06	63.83	64.51	64.51	-2.70%	3,301,899
Apr 14, 2026	62.88	67.50	62.00	66.30	66.30	4.41%	4,723,250
Apr 13, 2026	58.29	64.50	57.81	63.50	63.50	8.57%	4,677,225
Apr 10, 2026	58.55	59.88	57.75	58.49	58.49	-1.57%	4,001,447
Apr 9, 2026	60.38	61.59	58.14	59.42	59.42	-1.87%	6,472,836
Apr 8, 2026	56.76	60.66	54.66	60.55	60.55	8.51%	6,299,314
Apr 7, 2026	51.50	56.23	51.50	55.80	55.80	7.93%	6,704,065
Apr 3, 2026	45.85	53.46	45.09	51.70	51.70	12.98%	6,115,972
Apr 2, 2026	43.80	45.81	43.48	45.76	45.76	4.05%	3,063,381
Apr 1, 2026	43.10	43.98	41.53	43.98	43.98	3.87%	1,594,107
Mar 31, 2026	42.00	42.79	41.66	42.34	42.34	0.81%	823,609
Mar 30, 2026	42.38	43.18	41.82	42.00	42.00	-2.51%	981,458
Mar 27, 2026	41.58	43.70	41.47	43.08	43.08	2.21%	1,203,547
Mar 26, 2026	42.65	42.80	41.29	42.15	42.15	-1.68%	1,082,520
Mar 25, 2026	42.77	43.70	42.48	42.87	42.87	0.99%	1,057,427
Mar 24, 2026	40.64	42.55	40.07	42.45	42.45	6.28%	1,702,513
Mar 23, 2026	40.88	42.18	39.36	39.94	39.94	-4.90%	2,138,088
Mar 20, 2026	42.48	43.33	41.80	42.00	42.00	-1.41%	1,497,931
Mar 19, 2026	43.00	43.71	41.55	42.60	42.60	-2.63%	2,538,654
Mar 18, 2026	44.18	45.29	43.25	43.75	43.75	-1.75%	1,857,944
Mar 17, 2026	43.01	46.50	43.01	44.53	44.53	0.07%	4,065,816
Mar 16, 2026	42.90	45.12	41.99	44.50	44.50	8.25%	4,689,043