SHA:688727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	58.00	58.99	54.68	55.04	55.04	-4.14%	7,426,618
May 26, 2026	61.02	61.27	55.58	57.42	57.42	-7.21%	10,698,844
May 25, 2026	60.50	62.59	58.70	61.88	61.88	3.65%	9,032,063
May 22, 2026	58.82	60.46	58.22	59.70	59.70	2.56%	8,190,946
May 21, 2026	64.97	66.83	57.58	58.21	58.21	-11.13%	12,575,877
May 20, 2026	64.88	66.11	61.81	65.50	65.50	5.12%	11,794,279
May 19, 2026	63.00	63.37	60.55	62.31	62.31	-4.51%	12,272,212
May 18, 2026	62.95	70.00	60.12	65.25	65.25	8.70%	16,944,580
May 15, 2026	58.71	62.99	58.71	60.03	60.03	1.75%	9,382,710
May 14, 2026	60.00	62.59	58.20	59.00	59.00	-4.52%	10,129,030
May 13, 2026	60.21	64.25	60.21	61.79	61.79	7.67%	12,903,580
May 12, 2026	56.53	59.66	55.60	57.39	57.39	0.16%	7,226,786
May 11, 2026	55.50	57.31	54.80	57.30	57.30	5.02%	9,034,285
May 8, 2026	52.59	54.68	51.91	54.56	54.56	2.19%	5,538,853
May 7, 2026	52.28	53.62	51.83	53.39	53.39	2.91%	4,634,072
May 6, 2026	51.51	53.10	51.00	51.88	51.88	2.81%	4,507,804
Apr 30, 2026	49.55	50.78	49.40	50.46	50.46	2.85%	3,166,381
Apr 29, 2026	48.69	49.69	47.90	49.06	49.06	-0.39%	2,833,575
Apr 28, 2026	50.86	50.90	48.10	49.25	49.25	-4.09%	4,472,043
Apr 27, 2026	50.02	52.05	50.00	51.35	51.35	2.62%	3,705,211
Apr 24, 2026	49.80	51.50	49.61	50.04	50.04	-1.09%	2,837,275
Apr 23, 2026	52.17	53.58	50.44	50.59	50.59	-1.65%	4,825,004
Apr 22, 2026	50.60	51.89	50.30	51.44	51.44	1.76%	4,097,430
Apr 21, 2026	50.47	50.75	49.68	50.55	50.55	0.78%	2,890,034
Apr 20, 2026	50.61	50.98	49.90	50.16	50.16	-1.05%	2,690,096
Apr 17, 2026	50.07	51.15	49.97	50.69	50.69	0.74%	2,616,031
Apr 16, 2026	50.20	50.67	49.65	50.32	50.32	0.22%	1,897,683
Apr 15, 2026	51.20	51.61	50.10	50.21	50.21	-1.55%	2,984,950
Apr 14, 2026	49.66	51.00	49.30	51.00	51.00	4.08%	3,260,916
Apr 13, 2026	48.86	49.60	48.50	49.00	49.00	0.14%	1,954,089
Apr 10, 2026	49.47	49.80	48.78	48.93	48.93	0.33%	2,392,618
Apr 9, 2026	49.00	49.91	48.58	48.77	48.77	-1.71%	2,796,605
Apr 8, 2026	47.80	49.64	47.50	49.62	49.62	7.08%	3,920,252
Apr 7, 2026	46.88	47.52	46.20	46.34	46.34	0.04%	2,031,096
Apr 3, 2026	46.00	47.19	45.77	46.32	46.32	1.40%	2,455,203
Apr 2, 2026	47.60	47.60	45.41	45.68	45.68	-4.19%	2,461,130
Apr 1, 2026	47.39	48.10	47.38	47.68	47.68	2.74%	1,835,450
Mar 31, 2026	47.51	47.78	46.25	46.41	46.41	-3.13%	2,145,244
Mar 30, 2026	46.99	48.38	46.83	47.91	47.91	-0.13%	1,530,948
Mar 27, 2026	45.88	48.28	45.78	47.97	47.97	2.83%	2,606,684
Mar 26, 2026	48.61	48.61	46.40	46.65	46.65	-4.03%	2,690,566
Mar 25, 2026	48.00	49.54	47.79	48.61	48.61	2.62%	2,907,522
Mar 24, 2026	46.89	48.44	45.85	47.37	47.37	2.84%	2,474,082
Mar 23, 2026	47.30	48.63	45.64	46.06	46.06	-6.97%	3,354,055
Mar 20, 2026	52.10	52.66	49.40	49.51	49.51	-4.22%	3,159,244
Mar 19, 2026	52.72	53.33	51.46	51.69	51.69	-3.92%	3,141,986
Mar 18, 2026	52.01	54.15	52.01	53.80	53.80	3.40%	4,708,461
Mar 17, 2026	52.50	53.29	51.73	52.03	52.03	-0.90%	3,147,693
Mar 16, 2026	50.88	52.80	50.00	52.50	52.50	2.98%	3,280,054
Mar 13, 2026	50.28	52.59	50.28	50.98	50.98	0.08%	3,126,539