SHA:688733 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	38.43	40.88	37.90	40.42	40.42	4.01%	20,155,750
Jun 10, 2026	38.32	40.58	37.84	38.86	38.86	-0.92%	13,713,060
Jun 9, 2026	35.50	39.69	35.50	39.22	39.22	11.80%	14,940,670
Jun 8, 2026	34.31	37.08	33.83	35.08	35.08	-3.23%	10,179,100
Jun 5, 2026	36.56	37.59	34.26	36.25	36.25	-3.46%	12,034,300
Jun 4, 2026	36.60	38.15	35.88	37.55	37.55	1.35%	10,253,930
Jun 3, 2026	38.50	38.60	36.30	37.05	37.05	-3.44%	11,704,610
Jun 2, 2026	35.08	38.76	35.00	38.37	38.37	7.18%	13,545,990
Jun 1, 2026	35.60	37.68	35.60	35.80	35.80	-2.00%	9,891,168
May 29, 2026	39.02	40.00	36.13	36.53	36.53	-4.32%	13,848,640
May 28, 2026	35.02	38.98	34.49	38.18	38.18	8.31%	14,581,230
May 27, 2026	36.67	37.73	34.90	35.25	35.25	-1.95%	6,754,520
May 26, 2026	36.45	36.70	34.38	35.95	35.95	-0.72%	7,581,250
May 25, 2026	36.28	37.46	35.41	36.21	36.21	0.08%	7,186,068
May 22, 2026	35.02	36.38	34.51	36.18	36.18	5.48%	7,413,677
May 21, 2026	37.10	38.13	34.30	34.30	34.30	-7.47%	11,067,150
May 20, 2026	36.30	37.14	36.02	37.07	37.07	-0.48%	7,891,339
May 19, 2026	37.39	38.00	36.06	37.25	37.25	-2.64%	8,949,883
May 18, 2026	36.55	38.40	35.97	38.26	38.26	4.54%	12,032,090
May 15, 2026	36.61	38.50	36.26	36.60	36.60	-	11,150,410
May 14, 2026	36.99	38.25	36.48	36.60	36.60	0.19%	12,654,650
May 13, 2026	33.65	37.19	33.32	36.53	36.53	7.38%	16,660,640
May 12, 2026	33.50	34.64	32.90	34.02	34.02	1.80%	8,456,581
May 11, 2026	32.48	33.45	32.06	33.42	33.42	3.47%	6,949,286
May 8, 2026	32.75	33.17	32.20	32.30	32.30	-1.67%	6,467,691
May 7, 2026	31.60	33.05	31.44	32.85	32.85	3.96%	8,019,313
May 6, 2026	30.16	31.88	30.16	31.60	31.60	5.69%	10,431,070
Apr 30, 2026	30.35	31.08	29.71	29.90	29.90	2.57%	8,591,033
Apr 29, 2026	28.37	29.28	28.20	29.15	29.15	1.96%	3,751,297
Apr 28, 2026	29.10	29.25	28.30	28.59	28.59	-2.76%	3,464,302
Apr 27, 2026	28.67	29.63	28.67	29.40	29.40	1.80%	3,397,214
Apr 24, 2026	28.30	29.46	28.30	28.88	28.88	1.48%	4,294,966
Apr 23, 2026	29.73	29.73	28.28	28.46	28.46	-3.03%	4,097,417
Apr 22, 2026	28.88	29.60	28.88	29.35	29.35	0.51%	3,306,933
Apr 21, 2026	29.40	29.41	28.53	29.20	29.20	0.27%	3,672,448
Apr 20, 2026	29.47	29.86	28.92	29.12	29.12	-1.62%	4,969,411
Apr 17, 2026	29.30	29.80	29.10	29.60	29.60	-0.17%	4,094,446
Apr 16, 2026	29.99	30.04	29.32	29.65	29.65	-0.27%	4,696,572
Apr 15, 2026	30.04	31.30	29.72	29.73	29.73	1.02%	9,668,904
Apr 14, 2026	28.96	30.59	28.66	29.43	29.43	6.48%	10,913,080
Apr 13, 2026	26.94	27.73	26.94	27.64	27.64	1.32%	3,228,922
Apr 10, 2026	27.19	27.85	27.17	27.28	27.28	1.22%	3,060,494
Apr 9, 2026	27.29	27.41	26.90	26.95	26.95	-1.71%	2,221,982
Apr 8, 2026	26.75	27.53	26.50	27.42	27.42	5.38%	3,803,234
Apr 7, 2026	25.25	26.38	25.25	26.02	26.02	1.76%	2,297,262
Apr 3, 2026	25.73	25.95	25.19	25.57	25.57	-0.78%	1,788,856
Apr 2, 2026	26.49	26.51	25.54	25.77	25.77	-2.72%	2,239,477
Apr 1, 2026	26.50	26.76	26.19	26.49	26.49	3.03%	2,410,227
Mar 31, 2026	26.48	26.80	25.71	25.71	25.71	-3.45%	2,930,451
Mar 30, 2026	26.58	26.76	26.04	26.63	26.63	-1.00%	2,458,349