SHA:688018 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	117.19	120.32	115.57	118.63	-	3.15%	3,416,486
Jun 8, 2026	114.00	117.72	110.69	115.01	115.01	-4.36%	8,491,459
Jun 5, 2026	118.50	123.69	117.07	120.25	120.25	0.15%	5,939,534
Jun 4, 2026	118.25	124.29	116.26	120.43	120.07	0.36%	5,694,416
Jun 3, 2026	118.31	122.66	117.31	120.00	119.64	3.24%	8,218,344
Jun 2, 2026	117.94	118.53	113.21	116.23	115.88	-1.25%	6,574,599
Jun 1, 2026	122.09	125.49	117.34	117.70	117.35	-1.68%	8,444,702
May 29, 2026	129.50	129.91	118.57	119.71	119.36	-6.44%	10,408,206
May 28, 2026	127.50	129.91	123.99	127.95	127.57	-1.08%	8,993,963
May 27, 2026	131.07	137.50	128.71	129.34	128.96	-1.29%	10,770,211
May 26, 2026	132.20	132.34	126.43	131.04	130.65	-1.43%	8,955,281
May 25, 2026	130.01	134.14	127.84	132.94	132.54	1.70%	8,783,170
May 22, 2026	129.29	131.33	126.43	130.71	130.33	2.97%	8,133,090
May 21, 2026	134.70	138.98	126.43	126.94	126.57	-5.76%	13,915,435
May 20, 2026	133.49	137.06	130.15	134.70	134.30	-0.22%	11,337,545
May 19, 2026	129.97	136.77	125.75	135.00	134.60	2.83%	12,947,396
May 18, 2026	127.45	134.77	125.72	131.28	130.89	3.00%	11,746,627
May 15, 2026	125.01	132.56	123.21	127.45	127.07	1.95%	10,585,087
May 14, 2026	128.93	129.25	124.20	125.01	124.64	-2.63%	6,824,569
May 13, 2026	122.86	131.31	120.14	128.38	128.00	3.33%	10,410,372
May 12, 2026	125.74	126.79	122.86	124.24	123.87	-1.56%	5,810,642
May 11, 2026	126.86	128.20	125.10	126.20	125.83	1.09%	7,755,313
May 8, 2026	125.78	127.71	123.64	124.84	124.47	-2.62%	6,683,889
May 7, 2026	124.79	128.84	123.14	128.21	127.83	2.68%	9,797,309
May 6, 2026	123.93	127.82	123.86	124.86	124.49	1.56%	9,600,749
Apr 30, 2026	120.00	124.81	118.93	122.94	122.58	2.10%	6,930,990
Apr 29, 2026	119.29	121.24	117.11	120.41	120.06	0.94%	5,732,459
Apr 28, 2026	124.27	124.98	118.59	119.29	118.94	-5.24%	7,829,215
Apr 27, 2026	122.86	127.77	121.43	125.89	125.52	1.54%	10,473,157
Apr 24, 2026	118.54	124.86	117.86	123.99	123.62	5.20%	11,196,521
Apr 23, 2026	119.84	121.00	116.57	117.86	117.51	-2.59%	6,316,025
Apr 22, 2026	118.93	122.14	118.26	120.99	120.63	0.94%	6,493,128
Apr 21, 2026	118.70	120.91	114.76	119.86	119.50	-1.87%	10,235,336
Apr 20, 2026	110.87	122.86	110.07	122.14	121.78	11.98%	13,703,170
Apr 17, 2026	108.86	110.24	107.86	109.07	108.75	0.46%	3,483,650
Apr 16, 2026	108.27	109.14	107.20	108.57	108.25	0.60%	3,107,217
Apr 15, 2026	110.38	110.56	107.49	107.93	107.61	-1.31%	3,690,329
Apr 14, 2026	107.40	111.42	107.19	109.36	109.03	3.21%	5,038,861
Apr 13, 2026	104.64	107.57	104.61	105.96	105.64	-0.31%	2,859,739
Apr 10, 2026	108.11	111.14	106.22	106.29	105.97	1.30%	4,814,638
Apr 9, 2026	105.57	107.14	104.71	104.92	104.61	-2.72%	3,193,960
Apr 8, 2026	104.77	107.86	103.57	107.86	107.54	6.47%	5,343,040
Apr 7, 2026	100.94	102.62	100.71	101.31	101.01	0.57%	1,984,159
Apr 3, 2026	101.71	102.80	100.29	100.74	100.44	-0.89%	2,112,508
Apr 2, 2026	104.37	104.64	100.74	101.64	101.33	-3.04%	2,758,869
Apr 1, 2026	106.76	107.34	104.29	104.82	104.51	-0.14%	3,581,961
Mar 31, 2026	102.25	108.80	102.25	104.97	104.66	2.20%	5,229,961
Mar 30, 2026	101.63	103.77	101.14	102.71	102.41	-0.76%	3,028,276
Mar 27, 2026	97.32	105.26	97.29	103.50	103.19	5.23%	5,112,239
Mar 26, 2026	100.71	102.56	97.99	98.36	98.07	-2.19%	3,008,179