SHA:688012 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	282.89	306.00	282.00	289.11	289.11	1.43%	29,607,940
Jun 9, 2026	272.09	286.00	270.60	285.04	285.04	7.37%	21,281,269
Jun 8, 2026	265.20	272.88	261.60	265.47	265.47	-3.82%	21,104,733
Jun 5, 2026	281.74	287.65	274.54	276.00	276.00	-4.63%	21,973,317
Jun 4, 2026	280.99	295.88	280.88	289.39	289.39	1.21%	22,578,440
Jun 3, 2026	281.99	296.74	278.80	285.92	285.92	1.10%	33,241,380
Jun 2, 2026	278.46	286.32	268.44	282.80	282.80	3.59%	26,923,610
Jun 1, 2026	290.00	291.73	271.50	273.00	273.00	-8.29%	32,573,160
May 29, 2026	305.99	306.58	287.00	297.68	297.68	-2.04%	30,135,520
May 28, 2026	304.63	307.97	295.99	304.11	303.87	-0.42%	31,279,450
May 27, 2026	311.38	326.64	304.35	305.40	305.17	-1.83%	34,178,767
May 26, 2026	319.20	322.15	303.46	311.08	310.84	-4.49%	36,776,253
May 25, 2026	304.27	330.19	293.96	325.71	325.45	3.34%	54,232,885
May 22, 2026	322.15	324.38	303.36	315.17	314.92	-1.30%	44,263,117
May 21, 2026	329.28	357.94	317.45	319.33	319.08	-2.96%	54,429,490
May 20, 2026	318.79	334.23	315.44	329.08	328.83	2.26%	43,678,976
May 19, 2026	290.05	322.15	287.32	321.82	321.57	9.29%	44,756,560
May 18, 2026	295.97	309.99	291.95	294.46	294.24	1.35%	41,689,052
May 15, 2026	264.00	311.41	248.31	290.54	290.31	11.81%	56,766,153
May 14, 2026	273.81	274.89	259.74	259.85	259.64	-4.54%	23,509,652
May 13, 2026	252.35	274.85	251.01	272.22	272.00	4.41%	30,847,171
May 12, 2026	257.72	266.30	251.25	260.71	260.50	1.25%	27,977,490
May 11, 2026	253.05	263.98	249.20	257.48	257.28	3.69%	34,130,774
May 8, 2026	255.03	259.57	246.07	248.32	248.13	-3.80%	26,136,104
May 7, 2026	261.75	263.76	253.20	258.12	257.92	0.34%	25,341,859
May 6, 2026	268.46	276.66	255.84	257.25	257.05	1.86%	35,445,833
Apr 30, 2026	241.61	254.36	238.62	252.55	252.36	4.60%	28,556,416
Apr 29, 2026	240.89	244.30	234.58	241.45	241.26	-0.69%	21,467,799
Apr 28, 2026	236.93	250.41	236.92	243.13	242.95	2.91%	31,740,545
Apr 27, 2026	220.89	238.26	216.63	236.25	236.07	8.85%	39,078,319
Apr 24, 2026	212.75	220.00	207.72	217.03	216.87	2.64%	25,728,127
Apr 23, 2026	216.11	217.32	208.73	211.44	211.28	-1.54%	17,568,485
Apr 22, 2026	207.30	215.29	206.83	214.76	214.59	3.60%	22,849,984
Apr 21, 2026	211.31	211.38	205.09	207.30	207.14	-1.49%	14,286,706
Apr 20, 2026	207.77	213.09	203.95	210.43	210.27	-0.15%	16,911,395
Apr 17, 2026	212.42	214.97	207.52	210.74	210.58	-1.41%	20,651,742
Apr 16, 2026	216.85	217.79	212.08	213.76	213.59	-0.58%	15,646,728
Apr 15, 2026	220.10	224.60	214.09	215.01	214.84	-1.28%	20,509,194
Apr 14, 2026	215.83	221.32	214.81	217.79	217.62	2.50%	19,064,549
Apr 13, 2026	216.11	217.11	211.87	212.47	212.31	-2.29%	13,951,411
Apr 10, 2026	218.99	222.57	216.73	217.45	217.28	0.84%	13,793,047
Apr 9, 2026	210.76	221.07	208.75	215.64	215.47	1.14%	19,605,493
Apr 8, 2026	204.70	216.28	204.36	213.22	213.05	8.21%	23,560,014
Apr 7, 2026	197.32	201.54	196.20	197.05	196.89	0.03%	8,860,273
Apr 3, 2026	203.68	203.68	196.20	196.98	196.83	-1.90%	8,779,150
Apr 2, 2026	209.40	209.40	198.68	200.80	200.64	-4.58%	12,939,022
Apr 1, 2026	210.96	214.01	208.48	210.43	210.27	2.34%	11,057,541
Mar 31, 2026	213.42	216.77	205.43	205.62	205.47	-3.27%	12,062,098
Mar 30, 2026	203.38	216.26	202.02	212.58	212.41	3.64%	15,451,284
Mar 27, 2026	202.28	208.59	201.02	205.11	204.95	-0.13%	9,732,864