SHA:688639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	27.49	27.59	26.84	26.91	-	-3.38%	1,920,637
May 11, 2026	27.40	27.91	26.72	27.85	27.69	1.61%	6,694,178
May 8, 2026	27.50	27.70	27.33	27.41	27.25	-0.54%	3,965,302
May 7, 2026	27.63	27.70	27.30	27.56	27.40	-0.51%	4,189,931
May 6, 2026	28.00	28.49	27.63	27.70	27.54	-1.07%	5,530,808
Apr 30, 2026	28.10	28.65	27.99	28.00	27.84	-0.81%	3,953,748
Apr 29, 2026	27.61	28.39	27.51	28.23	28.07	2.58%	3,867,204
Apr 28, 2026	27.82	28.25	27.27	27.52	27.36	-1.75%	3,787,906
Apr 27, 2026	27.82	28.29	27.72	28.01	27.85	0.68%	3,335,967
Apr 24, 2026	28.28	28.28	27.55	27.82	27.66	-1.63%	3,357,157
Apr 23, 2026	29.34	29.66	28.08	28.28	28.12	-2.75%	5,802,468
Apr 22, 2026	28.80	29.50	28.79	29.08	28.91	-0.07%	4,922,629
Apr 21, 2026	28.73	29.23	28.12	29.10	28.93	1.39%	4,253,149
Apr 20, 2026	28.12	28.94	27.72	28.70	28.54	2.28%	3,962,255
Apr 17, 2026	28.56	28.56	27.91	28.06	27.90	-1.85%	3,341,826
Apr 16, 2026	28.44	28.63	28.30	28.59	28.43	0.95%	3,013,786
Apr 15, 2026	28.20	28.54	28.15	28.32	28.16	0.53%	3,340,108
Apr 14, 2026	28.42	28.48	27.81	28.17	28.01	0.14%	3,540,041
Apr 13, 2026	28.53	28.66	27.85	28.13	27.97	-2.33%	5,160,109
Apr 10, 2026	28.80	29.18	28.50	28.80	28.63	0.81%	5,087,683
Apr 9, 2026	29.49	29.59	28.39	28.57	28.41	-3.41%	5,162,260
Apr 8, 2026	28.88	29.73	28.88	29.58	29.41	3.86%	5,014,323
Apr 7, 2026	27.60	28.83	27.55	28.48	28.32	2.96%	3,951,585
Apr 3, 2026	28.55	28.86	27.43	27.66	27.50	-3.46%	5,071,179
Apr 2, 2026	29.40	29.61	28.50	28.65	28.49	-3.18%	3,962,607
Apr 1, 2026	29.05	29.99	28.56	29.59	29.42	4.34%	6,002,858
Mar 31, 2026	29.38	29.51	28.30	28.36	28.20	-3.01%	4,168,759
Mar 30, 2026	29.36	30.48	29.18	29.24	29.07	-1.15%	4,692,902
Mar 27, 2026	28.47	29.66	28.41	29.58	29.41	2.53%	4,285,669
Mar 26, 2026	29.18	29.57	28.70	28.85	28.68	-1.64%	3,941,227
Mar 25, 2026	29.36	29.99	29.20	29.33	29.16	-0.10%	4,516,870
Mar 24, 2026	29.37	29.46	28.37	29.36	29.19	1.94%	5,527,486
Mar 23, 2026	30.60	30.90	28.69	28.80	28.63	-7.87%	8,989,519
Mar 20, 2026	32.73	32.76	31.23	31.26	31.08	-3.99%	6,954,077
Mar 19, 2026	33.36	33.78	32.50	32.56	32.37	-0.97%	8,111,086
Mar 18, 2026	34.07	34.46	32.52	32.88	32.69	-4.03%	8,830,451
Mar 17, 2026	35.51	36.87	34.26	34.26	34.06	-4.49%	8,093,820
Mar 16, 2026	36.39	36.88	35.20	35.87	35.66	-0.69%	9,293,848
Mar 13, 2026	37.00	37.98	35.38	36.12	35.91	3.56%	16,357,380
Mar 12, 2026	34.37	35.65	33.80	34.88	34.68	1.57%	13,032,120
Mar 11, 2026	32.44	34.46	32.12	34.34	34.14	5.95%	8,071,250
Mar 10, 2026	32.20	32.64	32.06	32.41	32.22	0.15%	4,546,543
Mar 9, 2026	31.83	33.42	31.83	32.36	32.17	1.03%	7,457,488
Mar 6, 2026	30.97	32.18	30.97	32.03	31.85	2.89%	4,382,865
Mar 5, 2026	32.00	32.40	30.94	31.13	30.95	-1.46%	5,995,657
Mar 4, 2026	31.63	32.50	31.50	31.59	31.41	-1.10%	5,735,437
Mar 3, 2026	33.13	33.70	31.71	31.94	31.76	-3.71%	8,274,147
Mar 2, 2026	34.00	34.96	32.69	33.17	32.98	-6.83%	14,247,300
Feb 27, 2026	35.44	35.78	35.09	35.60	35.40	0.45%	4,054,266
Feb 26, 2026	35.67	35.78	35.28	35.44	35.24	-1.03%	3,821,415