SHA:688636 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	41.88	42.19	40.88	41.41	-	-0.93%	2,360,704
May 18, 2026	40.64	42.39	40.64	41.80	41.80	1.73%	3,135,840
May 15, 2026	42.47	42.88	40.85	41.09	41.09	-3.57%	4,871,929
May 14, 2026	45.07	45.09	42.40	42.61	42.61	-4.91%	6,082,144
May 13, 2026	44.88	45.20	44.03	44.81	44.81	-0.11%	4,184,261
May 12, 2026	46.30	46.42	44.07	44.86	44.86	-3.49%	5,692,056
May 11, 2026	46.24	47.94	46.24	46.48	46.48	0.91%	6,410,760
May 8, 2026	45.50	46.25	45.02	46.06	46.06	0.57%	4,993,412
May 7, 2026	45.13	46.12	44.80	45.80	45.80	1.51%	5,006,243
May 6, 2026	44.27	45.80	44.00	45.12	45.12	2.94%	5,133,449
Apr 30, 2026	42.82	44.15	42.48	43.83	43.83	2.03%	3,986,088
Apr 29, 2026	42.49	43.27	42.22	42.96	42.96	0.89%	2,957,250
Apr 28, 2026	45.20	45.20	42.31	42.58	42.48	-5.61%	5,024,581
Apr 27, 2026	45.04	45.84	44.60	45.11	45.00	0.24%	3,669,033
Apr 24, 2026	46.68	46.70	44.00	45.00	44.89	-3.78%	5,925,580
Apr 23, 2026	47.51	48.58	45.90	46.77	46.66	-1.83%	7,004,940
Apr 22, 2026	47.61	48.36	46.20	47.64	47.53	1.17%	5,801,636
Apr 21, 2026	47.73	47.99	46.80	47.09	46.98	-0.86%	4,511,945
Apr 20, 2026	45.35	47.66	45.35	47.50	47.39	4.83%	7,248,755
Apr 17, 2026	45.67	46.20	44.94	45.31	45.20	-0.51%	5,199,457
Apr 16, 2026	44.80	46.22	43.76	45.54	45.43	2.45%	6,072,909
Apr 15, 2026	44.66	45.40	44.05	44.45	44.35	0.29%	6,476,263
Apr 14, 2026	42.70	44.46	42.01	44.32	44.22	5.02%	6,514,575
Apr 13, 2026	40.82	42.80	40.42	42.20	42.10	3.36%	5,721,654
Apr 10, 2026	40.51	41.79	40.45	40.83	40.73	1.57%	3,895,366
Apr 9, 2026	41.00	41.14	40.01	40.20	40.11	-2.64%	3,192,862
Apr 8, 2026	39.58	41.30	39.58	41.29	41.19	6.47%	4,413,857
Apr 7, 2026	39.48	39.80	38.50	38.78	38.69	-0.89%	2,193,886
Apr 3, 2026	40.12	40.78	39.00	39.13	39.04	-2.10%	2,141,347
Apr 2, 2026	41.00	41.50	39.71	39.97	39.88	-3.10%	2,702,358
Apr 1, 2026	41.72	42.17	40.61	41.25	41.15	1.40%	3,494,657
Mar 31, 2026	41.00	42.29	40.59	40.68	40.58	-1.12%	3,624,965
Mar 30, 2026	39.28	41.18	39.21	41.14	41.04	3.03%	4,299,504
Mar 27, 2026	39.06	40.24	38.43	39.93	39.84	0.99%	4,178,803
Mar 26, 2026	40.68	40.91	39.13	39.54	39.45	-5.43%	6,079,199
Mar 25, 2026	41.87	41.98	40.91	41.81	41.71	3.49%	4,287,250
Mar 24, 2026	40.54	40.72	39.02	40.40	40.31	1.76%	3,815,781
Mar 23, 2026	41.25	42.20	39.40	39.70	39.61	-5.59%	4,729,935
Mar 20, 2026	43.73	43.99	42.03	42.05	41.95	-2.21%	2,936,572
Mar 19, 2026	42.51	43.80	42.41	43.00	42.90	-1.19%	3,289,996
Mar 18, 2026	41.99	43.63	41.77	43.52	43.42	3.99%	4,137,865
Mar 17, 2026	43.49	43.79	41.84	41.85	41.75	-3.37%	2,637,941
Mar 16, 2026	43.04	43.38	42.45	43.31	43.21	0.63%	2,381,613
Mar 13, 2026	43.75	44.11	43.03	43.04	42.94	-1.87%	2,783,992
Mar 12, 2026	44.30	44.62	43.42	43.86	43.76	-1.66%	3,528,178
Mar 11, 2026	45.90	46.19	44.55	44.60	44.50	-3.06%	4,335,907
Mar 10, 2026	45.57	46.60	45.20	46.01	45.90	2.24%	3,976,732
Mar 9, 2026	45.00	45.90	43.23	45.00	44.89	-1.94%	4,953,205
Mar 6, 2026	45.00	46.38	44.81	45.89	45.78	1.17%	4,198,820
Mar 5, 2026	46.00	46.46	44.70	45.36	45.25	-0.48%	5,299,305