SHA:688669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.61	40.96	38.66	40.02	40.02	0.53%	4,584,953
May 27, 2026	41.22	41.22	38.68	39.81	39.81	-4.07%	6,206,697
May 26, 2026	38.89	46.50	38.01	41.50	41.50	7.01%	7,061,248
May 25, 2026	40.11	40.11	36.50	38.78	38.78	5.07%	6,596,390
May 22, 2026	35.15	38.29	34.78	36.91	36.91	5.13%	5,660,998
May 21, 2026	35.83	37.50	34.59	35.11	35.11	-2.01%	5,579,835
May 20, 2026	35.67	36.26	34.99	35.83	35.83	0.25%	2,340,256
May 19, 2026	34.00	36.28	34.00	35.74	35.74	3.41%	4,682,846
May 18, 2026	35.00	36.00	34.50	34.56	34.56	-3.00%	4,898,371
May 15, 2026	35.29	36.13	34.36	35.63	35.63	0.96%	5,372,859
May 14, 2026	35.97	36.61	34.92	35.29	35.29	-2.00%	3,518,326
May 13, 2026	36.48	36.48	35.32	36.01	36.01	-1.21%	4,090,508
May 12, 2026	36.03	36.88	35.26	36.45	36.45	0.19%	4,515,141
May 11, 2026	35.96	37.07	35.40	36.38	36.38	1.11%	4,560,511
May 8, 2026	36.06	36.63	35.32	35.98	35.98	1.78%	5,709,495
May 7, 2026	34.35	35.79	33.72	35.35	35.35	3.60%	8,142,180
May 6, 2026	33.26	34.35	32.36	34.12	34.12	4.98%	6,358,083
Apr 30, 2026	31.35	33.04	31.04	32.50	32.50	3.93%	7,896,989
Apr 29, 2026	28.50	31.55	28.41	31.27	31.27	10.26%	11,132,985
Apr 28, 2026	26.20	29.57	25.80	28.36	28.36	6.82%	11,648,523
Apr 27, 2026	27.52	27.68	26.49	26.55	26.55	-3.56%	1,916,262
Apr 24, 2026	27.30	27.78	27.00	27.53	27.53	0.25%	1,698,979
Apr 23, 2026	27.77	27.89	26.76	27.46	27.46	-1.01%	2,387,344
Apr 22, 2026	28.10	28.18	27.56	27.74	27.74	-	2,448,957
Apr 21, 2026	27.19	27.87	26.78	27.74	27.74	1.31%	3,208,375
Apr 20, 2026	26.37	27.88	26.19	27.38	27.38	3.79%	7,299,950
Apr 17, 2026	25.96	26.48	25.60	26.38	26.38	1.85%	2,181,121
Apr 16, 2026	25.96	26.54	25.62	25.90	25.90	-0.27%	2,497,623
Apr 15, 2026	26.71	27.23	25.30	25.97	25.97	-3.64%	5,426,797
Apr 14, 2026	27.34	27.50	26.46	26.95	26.95	0.41%	3,697,178
Apr 13, 2026	26.95	27.00	26.11	26.84	26.84	-0.92%	2,494,044
Apr 10, 2026	28.20	28.27	26.90	27.09	27.09	-1.06%	4,639,060
Apr 9, 2026	27.40	29.44	27.08	27.38	27.38	-0.18%	8,883,742
Apr 8, 2026	25.36	28.46	24.99	27.43	27.43	9.76%	8,426,481
Apr 7, 2026	25.24	25.24	24.56	24.99	24.99	-0.52%	1,227,788
Apr 3, 2026	25.15	25.99	25.00	25.12	25.12	-0.71%	1,468,134
Apr 2, 2026	25.92	25.99	25.05	25.30	25.30	-2.65%	1,060,406
Apr 1, 2026	25.81	26.15	25.63	25.99	25.99	3.05%	1,146,194
Mar 31, 2026	26.01	26.28	25.13	25.22	25.22	-3.59%	1,272,148
Mar 30, 2026	25.56	26.18	25.07	26.16	26.16	0.46%	1,162,923
Mar 27, 2026	25.87	26.48	25.85	26.04	26.04	-0.50%	909,342
Mar 26, 2026	26.28	26.67	25.56	26.17	26.17	0.46%	1,239,351
Mar 25, 2026	26.22	26.55	25.85	26.05	26.05	2.24%	1,380,705
Mar 24, 2026	25.03	25.50	24.30	25.48	25.48	4.04%	1,450,225
Mar 23, 2026	25.65	25.99	24.40	24.49	24.49	-5.81%	2,130,896
Mar 20, 2026	26.76	27.40	26.00	26.00	26.00	-2.37%	1,488,596
Mar 19, 2026	27.95	27.95	26.60	26.63	26.63	-5.43%	1,882,308
Mar 18, 2026	27.97	28.30	27.17	28.16	28.16	2.07%	1,327,055
Mar 17, 2026	27.79	28.40	27.22	27.59	27.59	-1.11%	1,453,173
Mar 16, 2026	27.30	27.99	27.13	27.90	27.90	1.79%	1,784,539