SHA:688786 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	38.50	42.71	38.00	41.41	-	7.36%	8,210,515
May 27, 2026	36.58	40.20	36.07	38.57	38.57	6.19%	9,964,798
May 26, 2026	37.27	37.40	35.45	36.32	36.32	-3.02%	5,545,020
May 25, 2026	36.20	38.23	35.56	37.45	37.45	2.38%	8,609,089
May 22, 2026	32.66	37.76	32.66	36.58	36.58	11.83%	10,137,620
May 21, 2026	34.33	35.47	32.61	32.71	32.71	-4.72%	4,948,605
May 20, 2026	34.00	34.65	33.50	34.33	34.33	0.44%	3,115,860
May 19, 2026	34.18	34.48	33.44	34.18	34.18	-0.35%	3,045,680
May 18, 2026	33.88	34.63	33.10	34.30	34.30	1.09%	3,049,096
May 15, 2026	34.22	34.60	33.12	33.93	33.93	0.47%	4,184,224
May 14, 2026	35.18	35.35	33.58	33.77	33.77	-2.76%	3,474,228
May 13, 2026	33.00	35.95	32.37	34.73	34.73	6.01%	6,690,155
May 12, 2026	33.68	33.70	32.60	32.76	32.76	-1.86%	2,461,809
May 11, 2026	33.13	33.80	32.98	33.38	33.38	1.68%	3,242,021
May 8, 2026	32.10	33.06	31.59	32.83	32.83	2.31%	3,247,781
May 7, 2026	31.63	32.20	31.25	32.09	32.09	1.71%	3,457,275
May 6, 2026	31.11	31.98	30.96	31.55	31.55	1.61%	3,335,879
Apr 30, 2026	31.83	32.28	30.66	31.05	31.05	-2.42%	4,273,353
Apr 29, 2026	31.04	32.09	30.76	31.82	31.82	1.27%	2,484,135
Apr 28, 2026	32.85	32.85	30.80	31.42	31.42	-5.45%	5,473,766
Apr 27, 2026	32.19	33.69	32.03	33.23	33.23	3.29%	2,131,331
Apr 24, 2026	31.79	32.68	31.45	32.17	32.17	-0.12%	2,146,964
Apr 23, 2026	33.27	33.27	31.68	32.21	32.21	-2.69%	2,593,056
Apr 22, 2026	32.90	33.49	32.58	33.10	33.10	0.61%	1,946,255
Apr 21, 2026	33.39	33.50	32.77	32.90	32.90	-1.32%	1,678,463
Apr 20, 2026	33.10	34.00	32.80	33.34	33.34	0.42%	2,922,384
Apr 17, 2026	32.91	33.59	32.61	33.20	33.20	0.45%	1,843,513
Apr 16, 2026	32.42	33.18	32.03	33.05	33.05	1.63%	2,221,472
Apr 15, 2026	33.48	33.48	32.20	32.52	32.52	-1.48%	2,470,644
Apr 14, 2026	31.50	33.47	31.31	33.01	33.01	5.94%	4,970,810
Apr 13, 2026	31.00	31.44	30.72	31.16	31.16	-	1,790,401
Apr 10, 2026	31.48	31.83	31.02	31.16	31.16	-0.54%	2,408,519
Apr 9, 2026	31.31	31.68	31.03	31.33	31.33	-0.41%	1,630,695
Apr 8, 2026	30.50	31.53	30.50	31.46	31.46	5.11%	2,544,935
Apr 7, 2026	30.10	30.41	29.40	29.93	29.93	0.44%	1,576,929
Apr 3, 2026	30.03	30.30	29.60	29.80	29.80	-1.19%	1,536,734
Apr 2, 2026	30.87	31.41	29.84	30.16	30.16	-2.24%	2,305,447
Apr 1, 2026	30.60	31.09	30.03	30.85	30.85	3.21%	2,435,112
Mar 31, 2026	30.56	30.65	29.71	29.89	29.89	-1.55%	1,704,113
Mar 30, 2026	30.00	30.87	29.80	30.36	30.36	0.56%	2,323,988
Mar 27, 2026	29.42	30.61	29.00	30.19	30.19	2.20%	1,658,030
Mar 26, 2026	30.39	30.58	29.38	29.54	29.54	-2.92%	1,976,616
Mar 25, 2026	30.06	31.10	30.06	30.43	30.43	1.81%	2,475,222
Mar 24, 2026	29.88	29.89	28.52	29.89	29.89	2.86%	3,670,504
Mar 23, 2026	31.43	31.43	28.52	29.06	29.06	-9.22%	5,417,018
Mar 20, 2026	33.11	33.63	31.84	32.01	32.01	-3.79%	3,352,523
Mar 19, 2026	33.60	34.24	32.88	33.27	33.27	-2.15%	2,958,337
Mar 18, 2026	33.08	34.25	32.88	34.00	34.00	2.78%	3,222,418
Mar 17, 2026	36.08	36.08	32.95	33.08	33.08	-7.57%	7,129,493
Mar 16, 2026	33.85	35.88	32.94	35.79	35.79	5.26%	5,789,644