SHA:688690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.00	42.19	40.06	40.77	40.77	-1.69%	21,390,550
May 27, 2026	36.96	43.50	36.50	41.47	41.47	13.96%	35,559,900
May 26, 2026	36.02	37.40	34.81	36.39	36.39	1.82%	19,459,080
May 25, 2026	36.66	37.40	35.50	35.74	35.74	-1.30%	10,004,260
May 22, 2026	34.90	36.40	34.78	36.21	36.21	4.41%	12,729,230
May 21, 2026	37.05	38.08	34.53	34.68	34.68	-6.40%	17,496,700
May 20, 2026	35.54	37.58	35.28	37.05	37.05	4.13%	14,609,390
May 19, 2026	35.76	36.25	34.66	35.58	35.58	-0.78%	12,885,350
May 18, 2026	34.71	36.00	34.00	35.86	35.86	3.31%	13,751,480
May 15, 2026	34.23	35.35	34.23	34.71	34.71	1.17%	11,199,850
May 14, 2026	35.23	35.90	34.00	34.31	34.31	-2.58%	10,105,670
May 13, 2026	34.29	35.57	33.72	35.22	35.22	2.15%	12,194,160
May 12, 2026	34.50	34.59	33.70	34.48	34.48	-0.78%	7,920,373
May 11, 2026	34.38	35.10	33.53	34.75	34.75	1.19%	13,719,700
May 8, 2026	33.99	34.72	33.72	34.34	34.34	0.50%	10,043,280
May 7, 2026	33.15	34.38	32.78	34.17	34.17	3.08%	11,285,820
May 6, 2026	32.44	33.33	32.20	33.15	33.15	1.62%	10,914,720
Apr 30, 2026	32.94	33.48	32.10	32.62	32.62	-0.79%	12,439,310
Apr 29, 2026	33.72	33.72	32.59	32.88	32.88	-1.44%	11,576,690
Apr 28, 2026	33.51	34.70	33.30	33.36	33.36	0.66%	12,836,790
Apr 27, 2026	32.88	34.20	32.70	33.14	33.14	0.67%	12,984,700
Apr 24, 2026	33.50	33.50	32.45	32.92	32.92	-1.20%	10,083,450
Apr 23, 2026	33.97	34.87	32.90	33.32	33.32	-0.54%	18,718,350
Apr 22, 2026	31.30	34.09	31.26	33.50	33.50	6.38%	16,939,470
Apr 21, 2026	31.89	32.63	31.24	31.49	31.49	-0.60%	9,316,735
Apr 20, 2026	31.47	32.91	31.47	31.68	31.68	-0.63%	11,264,950
Apr 17, 2026	30.72	32.00	30.50	31.88	31.88	2.74%	21,565,350
Apr 16, 2026	30.80	31.07	29.50	31.03	31.03	-0.86%	19,624,020
Apr 15, 2026	32.15	32.37	30.98	31.30	31.30	-2.00%	18,162,980
Apr 14, 2026	32.91	33.30	31.26	31.94	31.94	-2.65%	28,138,670
Apr 13, 2026	32.48	33.75	31.88	32.81	32.81	4.03%	38,585,260
Apr 10, 2026	30.00	31.54	29.93	31.54	31.54	20.02%	22,537,750
Apr 9, 2026	26.85	27.22	26.26	26.28	26.28	-2.52%	3,594,028
Apr 8, 2026	26.30	27.20	26.20	26.96	26.96	5.31%	5,146,484
Apr 7, 2026	25.79	26.05	25.40	25.60	25.60	-0.19%	2,769,796
Apr 3, 2026	26.00	26.13	25.55	25.65	25.65	-1.12%	3,084,729
Apr 2, 2026	26.20	26.40	25.80	25.94	25.94	-1.26%	4,738,144
Apr 1, 2026	25.50	26.30	25.15	26.27	26.27	4.66%	5,057,551
Mar 31, 2026	25.00	25.62	24.96	25.10	25.10	0.12%	3,969,360
Mar 30, 2026	24.61	25.35	24.41	25.07	25.07	1.62%	3,991,420
Mar 27, 2026	23.96	24.79	23.90	24.67	24.67	2.20%	3,164,715
Mar 26, 2026	23.88	24.56	23.88	24.14	24.14	0.21%	3,730,786
Mar 25, 2026	23.70	24.30	23.55	24.09	24.09	2.47%	3,312,648
Mar 24, 2026	23.26	23.63	22.74	23.51	23.51	3.07%	3,771,098
Mar 23, 2026	23.78	23.86	22.61	22.81	22.81	-5.00%	5,797,323
Mar 20, 2026	24.90	25.30	24.01	24.01	24.01	-4.11%	4,675,396
Mar 19, 2026	26.00	26.18	24.87	25.04	25.04	-4.50%	4,757,918
Mar 18, 2026	25.84	26.42	25.75	26.22	26.22	1.43%	3,193,226
Mar 17, 2026	26.44	26.70	25.81	25.85	25.85	-2.71%	3,063,379
Mar 16, 2026	25.80	26.63	25.70	26.57	26.57	2.19%	4,136,227