SHA:688783 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.00	33.38	31.75	33.38	33.38	2.42%	30,113,959
May 21, 2026	35.01	36.66	32.57	32.59	32.59	-6.62%	40,183,380
May 20, 2026	35.52	36.97	34.80	34.90	34.90	-1.97%	42,849,053
May 19, 2026	32.90	36.44	32.00	35.60	35.60	6.21%	44,124,710
May 18, 2026	33.64	34.75	33.02	33.52	33.52	-1.32%	26,491,310
May 15, 2026	34.08	35.45	32.49	33.97	33.97	-0.38%	37,671,070
May 14, 2026	35.36	35.39	33.86	34.10	34.10	-3.65%	28,155,740
May 13, 2026	33.00	35.63	32.63	35.39	35.39	3.06%	37,454,760
May 12, 2026	33.71	35.99	32.33	34.34	34.34	0.85%	43,062,480
May 11, 2026	31.95	35.42	30.10	34.05	34.05	11.06%	54,242,300
May 8, 2026	27.20	31.24	26.86	30.66	30.66	11.29%	47,093,930
May 7, 2026	26.46	28.00	26.46	27.55	27.55	3.14%	26,721,910
May 6, 2026	24.36	28.00	24.25	26.71	26.71	12.70%	40,940,410
Apr 30, 2026	22.32	24.10	22.23	23.70	23.70	5.85%	17,992,960
Apr 29, 2026	22.04	22.53	21.92	22.39	22.39	0.67%	8,774,874
Apr 28, 2026	22.93	23.19	22.04	22.24	22.24	-4.63%	17,000,930
Apr 27, 2026	22.93	23.49	22.93	23.32	23.32	1.75%	6,820,701
Apr 24, 2026	22.87	23.24	22.65	22.92	22.92	0.04%	5,359,897
Apr 23, 2026	22.87	23.52	22.63	22.91	22.91	0.35%	7,369,599
Apr 22, 2026	22.39	22.84	22.28	22.83	22.83	1.60%	4,570,307
Apr 21, 2026	22.90	23.16	22.41	22.47	22.47	-3.85%	7,119,550
Apr 20, 2026	22.66	23.92	22.52	23.37	23.37	3.18%	8,949,696
Apr 17, 2026	22.38	22.92	22.38	22.65	22.65	0.53%	5,138,938
Apr 16, 2026	22.58	22.65	22.38	22.53	22.53	-0.18%	3,836,038
Apr 15, 2026	22.46	23.04	22.38	22.57	22.57	0.89%	6,708,228
Apr 14, 2026	22.14	22.50	22.09	22.37	22.37	1.77%	5,473,198
Apr 13, 2026	21.73	22.08	21.64	21.98	21.98	0.32%	2,764,070
Apr 10, 2026	22.01	22.29	21.88	21.91	21.91	0.18%	3,568,003
Apr 9, 2026	22.03	22.13	21.80	21.87	21.87	-1.62%	3,060,523
Apr 8, 2026	21.74	22.23	21.70	22.23	22.23	4.96%	6,069,540
Apr 7, 2026	21.15	21.56	21.15	21.18	21.18	0.24%	2,859,049
Apr 3, 2026	21.25	21.39	21.10	21.13	21.13	-0.52%	2,988,728
Apr 2, 2026	21.76	21.77	21.18	21.24	21.24	-1.85%	2,872,581
Apr 1, 2026	21.54	21.79	21.30	21.64	21.64	2.46%	3,614,743
Mar 31, 2026	21.40	21.56	21.06	21.12	21.12	-1.26%	2,791,109
Mar 30, 2026	21.36	21.60	21.06	21.39	21.39	-1.02%	3,670,915
Mar 27, 2026	21.00	21.75	20.98	21.61	21.61	0.98%	3,348,899
Mar 26, 2026	22.21	22.21	21.39	21.40	21.40	-2.95%	3,937,187
Mar 25, 2026	21.80	22.35	21.80	22.05	22.05	1.85%	4,884,148
Mar 24, 2026	21.50	21.66	20.92	21.65	21.65	2.36%	4,851,462
Mar 23, 2026	22.25	22.32	21.12	21.15	21.15	-7.36%	9,158,212
Mar 20, 2026	23.65	23.80	22.77	22.83	22.83	-3.30%	7,292,301
Mar 19, 2026	23.93	24.10	23.51	23.61	23.61	-2.72%	5,474,773
Mar 18, 2026	23.66	24.46	23.66	24.27	24.27	2.45%	7,411,486
Mar 17, 2026	23.98	24.16	23.67	23.69	23.69	-0.88%	5,098,426
Mar 16, 2026	23.33	23.90	23.15	23.90	23.90	2.44%	5,697,762
Mar 13, 2026	23.43	23.74	23.16	23.33	23.33	-0.55%	5,460,807
Mar 12, 2026	24.00	24.05	23.37	23.46	23.46	-2.29%	6,421,307
Mar 11, 2026	24.35	24.42	24.00	24.01	24.01	-0.74%	5,400,830
Mar 10, 2026	24.10	24.30	23.93	24.19	24.19	2.20%	5,071,974