SHA:688709 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.92	39.00	35.36	35.60	35.60	-8.53%	11,527,394
May 28, 2026	39.26	39.26	38.01	38.92	38.92	-0.15%	7,999,150
May 27, 2026	40.01	42.03	38.70	38.98	38.98	-1.54%	11,770,319
May 26, 2026	40.39	40.96	38.60	39.59	39.59	-1.79%	9,213,379
May 25, 2026	39.50	40.59	38.50	40.31	40.31	1.59%	8,569,307
May 22, 2026	38.35	39.90	37.85	39.68	39.68	4.95%	7,964,547
May 21, 2026	41.12	41.35	37.73	37.81	37.81	-6.43%	10,381,999
May 20, 2026	39.59	41.26	39.40	40.41	40.41	0.92%	9,189,189
May 19, 2026	39.12	40.16	38.40	40.04	40.04	1.70%	6,934,895
May 18, 2026	39.65	40.56	39.03	39.37	39.37	-0.71%	7,294,419
May 15, 2026	41.20	41.65	39.01	39.65	39.65	-3.17%	10,854,648
May 14, 2026	40.89	43.36	40.89	40.95	40.95	2.15%	14,627,889
May 13, 2026	39.00	40.68	38.55	40.09	40.09	1.85%	8,429,736
May 12, 2026	40.02	40.03	38.73	39.36	39.36	-1.72%	6,930,067
May 11, 2026	40.04	40.88	39.60	40.05	40.05	1.80%	8,739,678
May 8, 2026	39.63	39.79	38.97	39.34	39.34	-1.82%	6,463,094
May 7, 2026	38.86	40.27	38.20	40.07	40.07	3.89%	8,595,893
May 6, 2026	38.34	40.87	38.34	38.57	38.57	2.39%	14,653,835
Apr 30, 2026	34.45	38.00	34.45	37.67	37.67	-7.19%	17,369,060
Apr 29, 2026	41.09	41.39	40.28	40.59	40.59	-1.55%	5,800,066
Apr 28, 2026	43.05	43.05	40.92	41.23	41.23	-4.23%	6,753,977
Apr 27, 2026	42.83	43.53	41.81	43.05	43.05	1.22%	5,236,819
Apr 24, 2026	42.55	43.53	41.97	42.53	42.53	-0.05%	5,378,846
Apr 23, 2026	44.11	44.49	42.25	42.55	42.55	-3.45%	6,551,386
Apr 22, 2026	43.79	44.48	43.41	44.07	44.07	0.55%	4,486,510
Apr 21, 2026	44.36	44.55	43.15	43.83	43.83	-1.70%	6,098,003
Apr 20, 2026	44.18	44.84	44.18	44.59	44.59	0.20%	5,893,785
Apr 17, 2026	43.80	44.78	43.80	44.50	44.50	0.95%	5,335,141
Apr 16, 2026	44.40	44.74	43.76	44.08	44.08	-0.29%	5,474,404
Apr 15, 2026	44.79	46.30	44.15	44.21	44.21	-0.16%	8,373,688
Apr 14, 2026	43.06	44.79	43.06	44.28	44.28	3.80%	7,285,688
Apr 13, 2026	41.72	43.80	41.58	42.66	42.66	-3.77%	8,471,564
Apr 10, 2026	44.99	45.76	44.31	44.33	44.33	-0.36%	6,882,935
Apr 9, 2026	44.45	45.09	44.13	44.49	44.49	-1.37%	4,887,664
Apr 8, 2026	42.58	45.20	42.38	45.11	45.11	9.44%	8,782,910
Apr 7, 2026	41.85	42.46	41.17	41.22	41.22	-0.31%	3,583,271
Apr 3, 2026	41.58	42.04	41.31	41.35	41.35	0.36%	3,069,190
Apr 2, 2026	42.99	43.00	40.96	41.20	41.20	-4.41%	4,757,680
Apr 1, 2026	43.98	43.98	42.85	43.10	43.10	0.96%	4,067,262
Mar 31, 2026	42.96	44.55	42.57	42.69	42.69	-1.34%	4,654,173
Mar 30, 2026	42.00	43.55	41.80	43.27	43.27	0.96%	4,671,662
Mar 27, 2026	40.40	43.64	40.40	42.86	42.86	3.58%	5,537,306
Mar 26, 2026	43.44	43.45	41.10	41.38	41.38	-4.54%	5,147,128
Mar 25, 2026	43.20	44.22	43.09	43.35	43.35	0.91%	4,274,703
Mar 24, 2026	43.00	43.23	41.16	42.96	42.96	1.73%	4,915,975
Mar 23, 2026	44.96	44.98	42.00	42.23	42.23	-8.30%	7,359,381
Mar 20, 2026	45.94	47.03	45.21	46.05	46.05	0.96%	6,989,032
Mar 19, 2026	46.20	46.39	45.33	45.61	45.61	-3.18%	5,691,422
Mar 18, 2026	45.00	47.43	45.00	47.11	47.11	5.23%	7,563,548
Mar 17, 2026	46.98	47.18	44.75	44.77	44.77	-4.38%	4,950,199