SHA:688638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	35.19	35.65	34.26	34.70	34.70	-1.48%	695,405
Jun 3, 2026	35.93	36.42	35.02	35.22	35.22	-2.38%	805,447
Jun 2, 2026	36.90	38.39	35.51	36.08	36.08	-1.69%	1,138,857
Jun 1, 2026	37.81	38.39	36.27	36.70	36.70	2.43%	1,488,428
May 29, 2026	37.94	38.58	35.81	35.83	35.83	-6.33%	853,131
May 28, 2026	37.22	38.75	37.01	38.25	38.25	1.67%	1,036,844
May 27, 2026	39.03	39.26	36.92	37.62	37.62	-2.94%	858,462
May 26, 2026	39.32	39.80	38.45	38.76	38.76	-1.75%	1,184,202
May 25, 2026	42.18	42.61	38.80	39.45	39.45	-6.16%	1,495,011
May 22, 2026	40.63	42.32	39.82	42.04	42.04	4.50%	923,311
May 21, 2026	43.06	43.88	40.01	40.23	40.23	-6.98%	1,235,414
May 20, 2026	42.50	43.78	42.41	43.25	43.25	1.12%	831,685
May 19, 2026	43.40	43.94	42.10	42.77	42.77	-1.09%	946,648
May 18, 2026	42.88	43.55	42.01	43.24	43.24	1.45%	819,140
May 15, 2026	42.98	43.59	42.43	42.62	42.62	-1.34%	1,045,993
May 14, 2026	44.11	44.17	42.92	43.20	43.20	-2.09%	872,087
May 13, 2026	44.00	44.30	43.37	44.12	44.12	-0.14%	1,131,518
May 12, 2026	46.50	46.50	43.53	44.18	44.18	-1.69%	1,263,816
May 11, 2026	44.04	45.80	44.04	44.94	44.94	2.09%	1,216,467
May 8, 2026	43.90	44.42	43.10	44.02	44.02	0.96%	1,066,200
May 7, 2026	44.50	44.78	43.51	43.60	43.60	-2.11%	1,151,266
May 6, 2026	44.97	45.20	43.65	44.54	44.54	2.16%	2,011,823
Apr 30, 2026	43.33	43.72	42.74	43.60	43.60	0.62%	1,122,005
Apr 29, 2026	41.25	43.63	40.99	43.33	43.33	4.01%	1,464,743
Apr 28, 2026	41.86	42.80	41.37	41.66	41.66	-1.05%	1,269,226
Apr 27, 2026	42.67	42.67	40.55	42.10	42.10	-0.36%	1,377,742
Apr 24, 2026	42.02	42.57	40.95	42.25	42.25	0.07%	1,239,252
Apr 23, 2026	42.83	43.55	41.86	42.22	42.22	-2.65%	900,666
Apr 22, 2026	42.95	43.83	42.79	43.37	43.37	-0.02%	799,686
Apr 21, 2026	43.79	44.00	42.80	43.38	43.38	-0.64%	923,703
Apr 20, 2026	44.50	45.37	43.25	43.66	43.66	-3.00%	1,597,849
Apr 17, 2026	42.88	47.18	42.88	45.01	45.01	4.97%	1,721,450
Apr 16, 2026	41.60	42.95	41.05	42.88	42.88	3.08%	825,795
Apr 15, 2026	42.47	42.80	41.38	41.60	41.60	-2.12%	823,421
Apr 14, 2026	42.52	42.70	41.72	42.50	42.50	-0.02%	775,409
Apr 13, 2026	42.38	43.93	41.20	42.51	42.51	-1.32%	1,577,832
Apr 10, 2026	44.00	44.66	42.84	43.08	43.08	-2.25%	1,309,839
Apr 9, 2026	42.20	44.90	41.22	44.07	44.07	4.33%	2,595,784
Apr 8, 2026	39.05	42.88	38.57	42.24	42.24	11.16%	2,150,869
Apr 7, 2026	36.78	38.49	36.47	38.00	38.00	1.85%	1,098,288
Apr 3, 2026	38.29	38.86	35.41	37.31	37.31	-1.03%	1,945,935
Apr 2, 2026	39.43	39.43	37.58	37.70	37.70	-3.70%	1,340,986
Apr 1, 2026	40.38	41.10	38.70	39.15	39.15	-0.99%	1,231,377
Mar 31, 2026	39.60	41.43	39.40	39.54	39.54	-0.33%	1,704,391
Mar 30, 2026	40.39	41.48	39.10	39.67	39.67	-3.99%	1,330,477
Mar 27, 2026	39.59	41.87	39.56	41.32	41.32	2.28%	1,808,966
Mar 26, 2026	40.29	41.66	40.00	40.40	40.40	-0.15%	870,805
Mar 25, 2026	38.87	40.63	38.44	40.46	40.46	4.09%	1,023,893
Mar 24, 2026	37.57	38.87	36.03	38.87	38.87	5.63%	878,824
Mar 23, 2026	39.03	39.47	35.53	36.80	36.80	-8.02%	1,524,419