SHA:688016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	105.99	106.11	102.59	103.99	103.99	-2.27%	2,140,829
May 13, 2026	104.88	107.27	104.32	106.41	106.41	1.20%	2,137,592
May 12, 2026	105.07	105.47	103.32	105.15	105.15	-0.05%	2,168,943
May 11, 2026	102.18	105.22	100.20	105.20	105.20	3.46%	3,260,975
May 8, 2026	101.21	102.93	100.90	101.68	101.68	0.36%	1,766,423
May 7, 2026	101.10	102.16	100.63	101.32	101.32	0.53%	1,784,761
May 6, 2026	102.60	102.60	99.98	100.79	100.79	-1.50%	2,726,268
Apr 30, 2026	103.00	103.37	101.61	102.32	102.32	3.26%	3,165,168
Apr 29, 2026	99.12	99.95	98.22	99.09	99.09	-0.30%	1,536,971
Apr 28, 2026	96.67	99.58	96.65	99.39	99.39	2.83%	2,435,447
Apr 27, 2026	98.09	99.21	96.61	96.65	96.65	-2.09%	1,972,487
Apr 24, 2026	100.18	100.18	98.06	98.71	98.71	-1.49%	1,303,510
Apr 23, 2026	99.78	100.76	99.01	100.20	100.20	0.35%	1,739,445
Apr 22, 2026	99.61	100.16	98.75	99.85	99.85	0.23%	1,311,962
Apr 21, 2026	99.50	100.60	98.56	99.62	99.62	0.39%	1,393,999
Apr 20, 2026	98.49	99.49	98.09	99.23	99.23	0.55%	1,311,886
Apr 17, 2026	102.10	102.20	98.53	98.69	98.69	-1.83%	2,481,255
Apr 16, 2026	101.09	101.20	99.97	100.53	100.53	-0.56%	1,620,373
Apr 15, 2026	101.50	102.30	100.81	101.10	101.10	0.15%	1,897,199
Apr 14, 2026	101.00	101.19	99.52	100.95	100.95	0.88%	1,652,284
Apr 13, 2026	101.67	101.71	99.52	100.07	100.07	-2.34%	1,853,717
Apr 10, 2026	101.50	103.68	101.04	102.47	102.47	1.64%	2,448,763
Apr 9, 2026	103.42	103.55	100.61	100.82	100.82	-3.06%	1,856,374
Apr 8, 2026	103.70	104.33	103.00	104.00	104.00	2.53%	1,856,160
Apr 7, 2026	100.60	103.38	98.78	101.43	101.43	1.76%	1,992,229
Apr 3, 2026	102.44	102.85	99.40	99.68	99.68	-2.83%	2,015,140
Apr 2, 2026	104.95	104.95	101.99	102.58	102.58	-2.16%	1,680,216
Apr 1, 2026	103.00	105.28	102.28	104.85	104.85	3.26%	2,805,642
Mar 31, 2026	106.00	107.00	101.37	101.54	101.54	-4.22%	3,204,645
Mar 30, 2026	103.75	107.10	103.02	106.01	106.01	1.37%	2,009,117
Mar 27, 2026	101.60	105.58	101.60	104.58	104.58	1.88%	1,966,083
Mar 26, 2026	105.90	107.58	102.20	102.65	102.65	-3.16%	2,149,119
Mar 25, 2026	107.80	109.08	105.60	106.00	106.00	0.28%	2,129,121
Mar 24, 2026	103.60	105.80	102.26	105.70	105.70	3.63%	2,105,636
Mar 23, 2026	104.88	105.47	100.79	102.00	102.00	-2.92%	2,614,050
Mar 20, 2026	108.88	110.30	105.07	105.07	105.07	-2.30%	2,278,973
Mar 19, 2026	108.10	109.65	107.00	107.54	107.54	-1.93%	2,169,721
Mar 18, 2026	107.77	110.37	106.51	109.66	109.66	1.90%	2,195,154
Mar 17, 2026	108.66	110.28	107.52	107.62	107.62	-2.48%	1,884,873
Mar 16, 2026	108.00	110.36	107.08	110.36	110.36	2.90%	2,013,598
Mar 13, 2026	109.94	111.13	107.00	107.25	107.25	-2.82%	2,364,310
Mar 12, 2026	111.50	111.50	108.38	110.36	110.36	-1.11%	1,948,940
Mar 11, 2026	109.70	112.95	109.06	111.60	111.60	1.50%	3,108,871
Mar 10, 2026	105.82	110.79	104.51	109.95	109.95	5.41%	3,256,315
Mar 9, 2026	105.25	105.30	102.25	104.31	104.31	-2.86%	3,280,048
Mar 6, 2026	108.16	109.68	106.01	107.38	107.38	-1.08%	2,225,433
Mar 5, 2026	109.40	113.37	107.46	108.55	108.55	0.97%	4,420,527
Mar 4, 2026	108.80	110.37	106.66	107.51	107.51	-1.71%	3,358,640
Mar 3, 2026	111.80	116.00	108.88	109.38	109.38	-2.16%	5,159,139
Mar 2, 2026	107.80	113.77	105.89	111.80	111.80	10.15%	7,929,882