SHA:688016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	102.02	102.35	98.72	99.29	98.29	-3.08%	2,103,399
Jun 3, 2026	103.97	104.82	101.57	102.45	101.42	-1.91%	1,933,190
Jun 2, 2026	100.51	104.82	98.15	104.45	103.40	3.93%	3,491,057
Jun 1, 2026	102.10	102.50	100.19	100.50	99.49	-1.61%	1,473,877
May 29, 2026	102.60	104.58	100.53	102.14	101.11	-0.47%	2,234,540
May 28, 2026	103.88	104.88	101.52	102.62	101.59	-1.08%	1,857,392
May 27, 2026	102.00	105.15	100.88	103.74	102.70	1.61%	2,317,485
May 26, 2026	101.50	102.66	99.82	102.10	101.07	0.49%	1,946,464
May 25, 2026	99.36	101.98	98.89	101.60	100.58	2.24%	2,069,619
May 22, 2026	100.88	101.30	98.36	99.37	98.37	-0.62%	1,996,404
May 21, 2026	97.40	105.00	97.40	99.99	98.98	2.78%	3,767,991
May 20, 2026	99.19	99.45	97.22	97.29	96.31	-2.08%	1,766,798
May 19, 2026	98.71	99.98	97.70	99.36	98.36	0.26%	1,418,276
May 18, 2026	103.34	103.34	98.72	99.10	98.10	-4.41%	3,390,679
May 15, 2026	104.05	106.94	103.26	103.67	102.63	-0.31%	2,766,227
May 14, 2026	105.99	106.11	102.59	103.99	102.94	-2.27%	2,140,829
May 13, 2026	104.88	107.27	104.32	106.41	105.34	1.20%	2,137,592
May 12, 2026	105.07	105.47	103.32	105.15	104.09	-0.05%	2,168,943
May 11, 2026	102.18	105.22	100.20	105.20	104.14	3.46%	3,260,975
May 8, 2026	101.21	102.93	100.90	101.68	100.66	0.36%	1,766,423
May 7, 2026	101.10	102.16	100.63	101.32	100.30	0.53%	1,784,761
May 6, 2026	102.60	102.60	99.98	100.79	99.77	-1.50%	2,726,268
Apr 30, 2026	103.00	103.37	101.61	102.32	101.29	3.26%	3,165,168
Apr 29, 2026	99.12	99.95	98.22	99.09	98.09	-0.30%	1,536,971
Apr 28, 2026	96.67	99.58	96.65	99.39	98.39	2.83%	2,435,447
Apr 27, 2026	98.09	99.21	96.61	96.65	95.68	-2.09%	1,972,487
Apr 24, 2026	100.18	100.18	98.06	98.71	97.72	-1.49%	1,303,510
Apr 23, 2026	99.78	100.76	99.01	100.20	99.19	0.35%	1,739,445
Apr 22, 2026	99.61	100.16	98.75	99.85	98.84	0.23%	1,311,962
Apr 21, 2026	99.50	100.60	98.56	99.62	98.62	0.39%	1,393,999
Apr 20, 2026	98.49	99.49	98.09	99.23	98.23	0.55%	1,311,886
Apr 17, 2026	102.10	102.20	98.53	98.69	97.70	-1.83%	2,481,255
Apr 16, 2026	101.09	101.20	99.97	100.53	99.52	-0.56%	1,620,373
Apr 15, 2026	101.50	102.30	100.81	101.10	100.08	0.15%	1,897,199
Apr 14, 2026	101.00	101.19	99.52	100.95	99.93	0.88%	1,652,284
Apr 13, 2026	101.67	101.71	99.52	100.07	99.06	-2.34%	1,853,717
Apr 10, 2026	101.50	103.68	101.04	102.47	101.44	1.64%	2,448,763
Apr 9, 2026	103.42	103.55	100.61	100.82	99.80	-3.06%	1,856,374
Apr 8, 2026	103.70	104.33	103.00	104.00	102.95	2.53%	1,856,160
Apr 7, 2026	100.60	103.38	98.78	101.43	100.41	1.76%	1,992,229
Apr 3, 2026	102.44	102.85	99.40	99.68	98.68	-2.83%	2,015,140
Apr 2, 2026	104.95	104.95	101.99	102.58	101.55	-2.16%	1,680,216
Apr 1, 2026	103.00	105.28	102.28	104.85	103.79	3.26%	2,805,642
Mar 31, 2026	106.00	107.00	101.37	101.54	100.52	-4.22%	3,204,645
Mar 30, 2026	103.75	107.10	103.02	106.01	104.94	1.37%	2,009,117
Mar 27, 2026	101.60	105.58	101.60	104.58	103.53	1.88%	1,966,083
Mar 26, 2026	105.90	107.58	102.20	102.65	101.62	-3.16%	2,149,119
Mar 25, 2026	107.80	109.08	105.60	106.00	104.93	0.28%	2,129,121
Mar 24, 2026	103.60	105.80	102.26	105.70	104.64	3.63%	2,105,636
Mar 23, 2026	104.88	105.47	100.79	102.00	100.97	-2.92%	2,614,050