SHA:688689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	43.55	43.55	38.59	38.75	38.75	-9.99%	6,432,146
May 28, 2026	41.91	43.48	40.92	43.05	43.05	2.74%	4,842,180
May 27, 2026	43.55	45.10	40.99	41.90	41.90	-4.73%	6,330,504
May 26, 2026	44.29	44.50	42.63	43.98	43.98	0.50%	5,270,403
May 25, 2026	41.72	44.30	40.91	43.76	43.76	4.19%	4,693,732
May 22, 2026	41.03	42.28	40.30	42.00	42.00	3.70%	4,127,246
May 21, 2026	44.51	44.98	40.33	40.50	40.50	-8.27%	6,015,183
May 20, 2026	43.39	44.94	42.91	44.15	44.15	1.75%	5,357,793
May 19, 2026	42.47	43.56	40.70	43.39	43.39	1.95%	4,819,562
May 18, 2026	42.77	43.95	40.68	42.56	42.56	-1.78%	5,781,227
May 15, 2026	41.99	45.00	41.62	43.33	43.33	3.00%	6,817,046
May 14, 2026	40.31	43.15	40.04	42.07	42.07	4.52%	6,510,369
May 13, 2026	39.78	40.70	38.82	40.25	40.25	1.00%	3,805,525
May 12, 2026	40.15	40.76	39.20	39.85	39.85	-0.67%	2,827,844
May 11, 2026	39.99	41.08	39.77	40.12	40.12	1.21%	4,246,817
May 8, 2026	39.68	39.79	38.88	39.64	39.64	-1.10%	2,992,340
May 7, 2026	39.35	40.08	38.44	40.08	40.08	2.77%	4,229,970
May 6, 2026	39.42	40.47	38.66	39.00	39.00	-0.23%	5,329,932
Apr 30, 2026	38.79	40.11	38.67	39.09	39.09	0.46%	4,004,880
Apr 29, 2026	38.39	39.12	37.83	38.91	38.91	-0.15%	3,256,622
Apr 28, 2026	40.00	40.40	38.52	38.97	38.97	-1.74%	3,671,348
Apr 27, 2026	40.76	41.16	39.16	39.66	39.66	-0.85%	4,754,589
Apr 24, 2026	38.30	40.88	38.06	40.00	40.00	4.44%	6,535,753
Apr 23, 2026	38.98	39.99	37.72	38.30	38.30	1.54%	6,563,150
Apr 22, 2026	36.68	37.90	36.61	37.72	37.72	2.22%	2,409,154
Apr 21, 2026	37.18	37.18	35.81	36.90	36.90	-0.46%	2,043,219
Apr 20, 2026	37.40	37.72	36.69	37.07	37.07	-0.88%	2,318,523
Apr 17, 2026	36.60	37.68	36.27	37.40	37.40	2.41%	3,468,433
Apr 16, 2026	35.90	36.57	35.69	36.52	36.52	1.56%	2,283,177
Apr 15, 2026	36.09	36.88	35.50	35.96	35.96	0.20%	2,737,577
Apr 14, 2026	36.07	36.50	35.35	35.89	35.89	0.76%	3,025,368
Apr 13, 2026	35.98	36.47	34.78	35.62	35.62	-1.55%	3,073,321
Apr 10, 2026	36.00	37.48	35.95	36.18	36.18	1.80%	3,734,451
Apr 9, 2026	35.13	36.00	34.99	35.54	35.54	-0.17%	2,885,762
Apr 8, 2026	34.51	35.78	34.34	35.60	35.60	5.17%	3,375,405
Apr 7, 2026	32.17	34.33	32.17	33.85	33.85	4.96%	3,901,255
Apr 3, 2026	33.19	33.59	31.92	32.25	32.25	-1.92%	2,811,883
Apr 2, 2026	31.80	34.84	31.80	32.88	32.88	2.94%	5,084,157
Apr 1, 2026	31.38	32.14	31.32	31.94	31.94	4.21%	2,489,628
Mar 31, 2026	31.18	32.10	30.65	30.65	30.65	-2.61%	2,364,169
Mar 30, 2026	31.51	31.59	30.47	31.47	31.47	-2.30%	2,927,878
Mar 27, 2026	31.66	32.86	31.40	32.21	32.21	-0.03%	1,994,237
Mar 26, 2026	33.82	33.86	32.10	32.22	32.22	-4.70%	2,833,469
Mar 25, 2026	33.34	34.58	33.25	33.81	33.81	1.44%	3,368,898
Mar 24, 2026	32.65	33.91	31.74	33.33	33.33	3.93%	3,960,481
Mar 23, 2026	32.90	34.00	31.89	32.07	32.07	-6.91%	4,241,231
Mar 20, 2026	35.99	36.47	34.33	34.45	34.45	-3.77%	3,848,980
Mar 19, 2026	36.36	36.99	35.40	35.80	35.80	-3.27%	4,010,138
Mar 18, 2026	36.74	37.30	35.80	37.01	37.01	1.43%	4,998,767
Mar 17, 2026	37.80	39.41	36.42	36.49	36.49	-4.07%	6,771,832