SHA:688018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	181.96	191.48	176.05	189.00	189.00	2.83%	9,248,141
May 18, 2026	178.43	188.68	176.01	183.79	183.79	3.00%	8,390,448
May 15, 2026	175.01	185.58	172.50	178.43	178.43	1.95%	7,560,777
May 14, 2026	180.50	180.95	173.88	175.01	175.01	-2.63%	4,874,693
May 13, 2026	172.00	183.83	168.19	179.73	179.73	3.33%	7,435,981
May 12, 2026	176.04	177.50	172.00	173.93	173.93	-1.56%	4,150,459
May 11, 2026	177.60	179.48	175.14	176.68	176.68	1.09%	5,539,510
May 8, 2026	176.09	178.80	173.10	174.78	174.78	-2.62%	4,774,207
May 7, 2026	174.71	180.38	172.40	179.49	179.49	2.68%	6,998,079
May 6, 2026	173.50	178.95	173.40	174.80	174.80	1.56%	6,857,678
Apr 30, 2026	168.00	174.74	166.50	172.12	172.12	2.10%	4,950,708
Apr 29, 2026	167.00	169.73	163.96	168.58	168.58	0.94%	4,094,614
Apr 28, 2026	173.98	174.97	166.02	167.01	167.01	-5.24%	5,592,297
Apr 27, 2026	172.00	178.88	170.00	176.25	176.25	1.54%	7,480,827
Apr 24, 2026	165.96	174.80	165.00	173.58	173.58	5.20%	7,997,516
Apr 23, 2026	167.77	169.40	163.20	165.00	165.00	-2.59%	4,511,447
Apr 22, 2026	166.50	170.99	165.56	169.38	169.38	0.94%	4,637,949
Apr 21, 2026	166.18	169.28	160.66	167.80	167.80	-1.87%	7,310,955
Apr 20, 2026	155.22	172.00	154.10	171.00	171.00	11.98%	9,787,979
Apr 17, 2026	152.41	154.33	151.00	152.70	152.70	0.46%	2,488,322
Apr 16, 2026	151.58	152.80	150.08	152.00	152.00	0.60%	2,219,441
Apr 15, 2026	154.53	154.78	150.49	151.10	151.10	-1.31%	2,635,950
Apr 14, 2026	150.36	155.99	150.06	153.10	153.10	3.21%	3,599,187
Apr 13, 2026	146.50	150.60	146.46	148.34	148.34	-0.31%	2,042,671
Apr 10, 2026	151.36	155.60	148.71	148.80	148.80	1.30%	3,439,028
Apr 9, 2026	147.80	149.99	146.60	146.89	146.89	-2.72%	2,281,401
Apr 8, 2026	146.68	151.00	145.00	151.00	151.00	6.47%	3,816,458
Apr 7, 2026	141.31	143.67	141.00	141.83	141.83	0.57%	1,417,257
Apr 3, 2026	142.40	143.92	140.40	141.03	141.03	-0.89%	1,508,935
Apr 2, 2026	146.12	146.50	141.04	142.29	142.29	-3.04%	1,970,622
Apr 1, 2026	149.47	150.27	146.00	146.75	146.75	-0.14%	2,558,544
Mar 31, 2026	143.15	152.32	143.15	146.96	146.96	2.20%	3,735,687
Mar 30, 2026	142.28	145.28	141.60	143.80	143.80	-0.76%	2,163,055
Mar 27, 2026	136.25	147.36	136.21	144.90	144.90	5.23%	3,651,600
Mar 26, 2026	141.00	143.59	137.18	137.70	137.70	-2.19%	2,148,700
Mar 25, 2026	141.26	142.84	139.80	140.78	140.78	1.30%	2,263,067
Mar 24, 2026	140.80	141.83	135.12	138.97	138.97	0.27%	2,432,985
Mar 23, 2026	140.14	144.68	137.50	138.60	138.60	-3.07%	3,098,502
Mar 20, 2026	146.33	147.63	142.90	142.99	142.99	-1.48%	2,186,269
Mar 19, 2026	147.99	149.41	144.51	145.14	145.14	-3.88%	2,584,656
Mar 18, 2026	151.75	151.90	149.00	151.00	151.00	0.65%	1,789,571
Mar 17, 2026	153.86	154.77	149.81	150.02	150.02	-2.39%	1,842,455
Mar 16, 2026	151.00	153.76	147.26	153.70	153.70	1.78%	2,163,050
Mar 13, 2026	153.20	154.41	150.50	151.01	151.01	-2.06%	1,786,025
Mar 12, 2026	155.68	158.01	152.54	154.18	154.18	-1.32%	1,743,026
Mar 11, 2026	158.98	160.00	155.01	156.25	156.25	-1.75%	2,345,347
Mar 10, 2026	158.98	164.47	158.00	159.03	159.03	4.04%	3,869,617
Mar 9, 2026	152.06	153.49	147.08	152.85	152.85	-1.22%	2,424,694
Mar 6, 2026	153.00	156.58	153.00	154.73	154.73	0.19%	1,364,894
Mar 5, 2026	156.88	157.19	153.51	154.44	154.44	0.84%	1,920,307