SHA:688683 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.30	42.30	41.03	41.22	-	-3.56%	674,730
May 27, 2026	43.80	44.10	42.20	42.74	42.74	-1.18%	2,683,714
May 26, 2026	42.45	51.00	41.82	43.25	43.25	1.76%	3,174,742
May 25, 2026	44.00	44.00	39.97	42.50	42.50	-2.68%	2,388,737
May 22, 2026	43.07	44.50	43.05	43.67	43.67	1.56%	2,327,435
May 21, 2026	46.87	47.66	42.49	43.00	43.00	-8.22%	3,179,264
May 20, 2026	45.85	47.85	45.60	46.85	46.85	2.07%	3,709,537
May 19, 2026	46.50	46.50	44.65	45.90	45.90	1.32%	1,634,374
May 18, 2026	43.33	45.81	42.87	45.30	45.30	3.92%	1,946,804
May 15, 2026	44.13	44.85	43.07	43.59	43.59	-1.31%	1,334,414
May 14, 2026	45.13	45.38	43.50	44.17	44.17	-1.65%	1,862,885
May 13, 2026	44.97	45.00	43.85	44.91	44.91	0.45%	1,382,676
May 12, 2026	45.27	45.27	43.60	44.71	44.71	-1.28%	1,905,537
May 11, 2026	45.70	46.00	44.51	45.29	45.29	-0.90%	1,647,523
May 8, 2026	45.80	47.35	44.50	45.70	45.70	-0.11%	2,109,751
May 7, 2026	45.30	45.97	44.70	45.75	45.75	2.39%	1,704,492
May 6, 2026	44.46	44.96	43.16	44.68	44.68	1.55%	2,127,759
Apr 30, 2026	45.30	45.30	43.11	44.00	44.00	-1.90%	2,148,253
Apr 29, 2026	42.45	45.24	42.45	44.85	44.85	0.76%	2,401,049
Apr 28, 2026	45.13	46.78	44.00	44.51	44.51	-1.48%	2,523,931
Apr 27, 2026	44.78	46.60	44.78	45.18	45.18	1.78%	2,548,109
Apr 24, 2026	43.73	45.39	42.55	44.39	44.39	2.28%	3,366,194
Apr 23, 2026	41.67	43.60	40.20	43.40	43.40	5.54%	3,112,772
Apr 22, 2026	40.30	41.19	40.20	41.12	41.12	1.28%	1,290,244
Apr 21, 2026	40.09	41.52	40.09	40.60	40.60	-0.39%	1,306,626
Apr 20, 2026	39.65	40.83	39.65	40.76	40.76	1.77%	2,023,430
Apr 17, 2026	38.90	40.44	38.81	40.05	40.05	2.30%	2,369,789
Apr 16, 2026	38.66	39.58	38.10	39.15	39.15	2.86%	1,975,532
Apr 15, 2026	37.41	38.59	37.36	38.06	38.06	1.74%	1,879,718
Apr 14, 2026	36.36	37.97	36.36	37.41	37.41	2.21%	1,512,274
Apr 13, 2026	37.22	37.22	35.93	36.60	36.60	-0.92%	1,383,363
Apr 10, 2026	35.68	37.99	35.42	36.94	36.94	4.06%	2,585,399
Apr 9, 2026	34.99	35.99	34.60	35.50	35.50	-0.56%	1,736,407
Apr 8, 2026	31.79	35.96	31.79	35.70	35.70	14.53%	3,608,930
Apr 7, 2026	31.33	32.48	31.17	31.17	31.17	-0.51%	1,575,125
Apr 3, 2026	32.38	32.38	31.00	31.33	31.33	-2.09%	1,052,504
Apr 2, 2026	32.38	33.19	31.77	32.00	32.00	-3.03%	1,190,487
Apr 1, 2026	31.72	33.00	31.72	33.00	33.00	4.53%	1,066,319
Mar 31, 2026	32.14	32.89	31.50	31.57	31.57	-1.13%	706,793
Mar 30, 2026	33.52	33.60	31.31	31.93	31.93	0.54%	892,431
Mar 27, 2026	31.80	32.25	31.40	31.76	31.76	-0.13%	824,626
Mar 26, 2026	32.49	32.95	31.30	31.80	31.80	-1.79%	899,402
Mar 25, 2026	32.50	33.10	32.05	32.38	32.38	1.19%	1,329,356
Mar 24, 2026	31.02	32.17	31.02	32.00	32.00	3.66%	1,373,964
Mar 23, 2026	32.80	33.22	30.35	30.87	30.87	-7.21%	1,669,158
Mar 20, 2026	34.82	34.82	33.23	33.27	33.27	-2.58%	793,183
Mar 19, 2026	35.67	35.67	34.06	34.15	34.15	-3.37%	1,106,986
Mar 18, 2026	34.34	35.36	34.34	35.34	35.34	1.99%	927,591
Mar 17, 2026	34.62	35.50	34.00	34.65	34.65	1.02%	2,557,929
Mar 16, 2026	37.17	37.25	33.00	34.30	34.30	-8.17%	5,587,653