SHA:688755 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	37.98	37.98	37.09	37.61	37.61	0.08%	450,897
May 25, 2026	37.67	38.12	37.17	37.58	37.58	-0.77%	442,707
May 22, 2026	37.75	38.18	36.90	37.87	37.87	0.32%	862,423
May 21, 2026	38.60	39.49	37.70	37.75	37.75	-2.73%	926,142
May 20, 2026	39.42	39.42	38.51	38.81	38.81	-1.97%	832,133
May 19, 2026	39.73	40.16	39.05	39.59	39.59	-1.02%	763,956
May 18, 2026	39.06	40.05	39.05	40.00	40.00	1.83%	806,254
May 15, 2026	39.10	39.59	38.97	39.28	39.28	0.61%	550,732
May 14, 2026	39.67	40.54	39.03	39.04	39.04	-1.59%	922,991
May 13, 2026	40.38	40.38	39.40	39.67	39.67	-1.37%	754,030
May 12, 2026	41.30	41.58	39.71	40.22	40.22	-2.57%	1,411,995
May 11, 2026	42.99	42.99	40.70	41.28	41.28	0.63%	1,199,241
May 8, 2026	41.57	41.89	40.86	41.02	41.02	-0.24%	758,323
May 7, 2026	41.49	41.49	40.50	41.12	41.12	-0.07%	864,307
May 6, 2026	40.80	41.27	40.52	41.15	41.15	1.86%	939,553
Apr 30, 2026	40.00	40.59	39.81	40.40	40.40	0.62%	700,377
Apr 29, 2026	39.23	40.24	38.93	40.15	40.15	1.85%	901,408
Apr 28, 2026	38.59	40.28	38.59	39.42	39.42	0.95%	716,563
Apr 27, 2026	37.89	40.30	37.86	39.05	39.05	4.13%	943,355
Apr 24, 2026	36.81	37.66	36.81	37.50	37.50	1.11%	233,363
Apr 23, 2026	37.75	38.06	36.97	37.09	37.09	-2.09%	318,489
Apr 22, 2026	37.90	38.06	37.70	37.88	37.88	-0.63%	245,831
Apr 21, 2026	38.15	38.78	37.80	38.12	38.12	-1.12%	234,149
Apr 20, 2026	38.53	38.66	38.31	38.55	38.55	0.05%	120,026
Apr 17, 2026	38.60	38.80	38.38	38.53	38.53	-0.16%	230,290
Apr 16, 2026	38.88	38.93	38.38	38.59	38.59	-0.34%	198,414
Apr 15, 2026	38.75	38.86	38.21	38.72	38.72	0.94%	297,297
Apr 14, 2026	38.58	38.62	37.51	38.36	38.36	1.45%	327,629
Apr 13, 2026	37.60	38.07	37.41	37.81	37.81	0.19%	228,628
Apr 10, 2026	37.35	38.25	37.35	37.74	37.74	1.02%	194,416
Apr 9, 2026	38.03	38.03	37.24	37.36	37.36	-1.79%	183,974
Apr 8, 2026	37.00	38.87	37.00	38.04	38.04	2.92%	279,731
Apr 7, 2026	36.48	37.12	36.29	36.96	36.96	1.18%	199,269
Apr 3, 2026	37.34	37.54	36.31	36.53	36.53	-2.35%	324,516
Apr 2, 2026	37.28	37.73	37.28	37.41	37.41	-0.58%	271,194
Apr 1, 2026	37.18	37.68	37.00	37.63	37.63	1.76%	334,082
Mar 31, 2026	37.50	37.77	36.98	36.98	36.98	-0.75%	272,597
Mar 30, 2026	37.10	37.55	36.91	37.26	37.26	-0.03%	202,370
Mar 27, 2026	36.34	37.41	36.33	37.27	37.27	1.44%	197,406
Mar 26, 2026	37.20	37.51	36.69	36.74	36.74	-1.90%	171,413
Mar 25, 2026	37.09	37.68	37.09	37.45	37.45	0.67%	217,533
Mar 24, 2026	37.56	37.56	36.81	37.20	37.20	0.90%	200,125
Mar 23, 2026	37.44	38.00	36.65	36.87	36.87	-4.48%	358,550
Mar 20, 2026	39.16	39.42	38.38	38.60	38.60	-1.43%	381,925
Mar 19, 2026	39.96	40.37	39.04	39.16	39.16	-3.02%	358,728
Mar 18, 2026	40.26	40.50	39.64	40.38	40.38	1.08%	445,081
Mar 17, 2026	40.08	40.62	39.80	39.95	39.95	0.08%	424,990
Mar 16, 2026	40.29	40.29	39.55	39.92	39.92	-0.55%	259,108
Mar 13, 2026	39.97	40.56	39.91	40.14	40.14	0.43%	379,273
Mar 12, 2026	40.25	40.26	39.66	39.97	39.97	-0.05%	193,664