SHA:688019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	214.20	228.58	214.15	223.00	-	3.05%	4,440,598
Jun 10, 2026	210.16	221.00	210.13	216.40	216.40	0.92%	7,786,153
Jun 9, 2026	203.82	216.65	202.31	214.82	214.43	7.50%	7,634,842
Jun 8, 2026	196.15	206.34	196.15	199.83	199.47	-4.84%	6,601,676
Jun 5, 2026	214.31	221.75	208.85	210.00	209.62	-3.39%	7,335,322
Jun 4, 2026	208.23	219.83	207.79	217.38	216.99	1.29%	7,058,255
Jun 3, 2026	211.54	221.36	210.02	214.62	214.23	1.76%	8,010,628
Jun 2, 2026	208.46	216.07	205.64	210.91	210.53	2.31%	7,480,906
Jun 1, 2026	220.51	221.76	205.54	206.15	205.78	-5.71%	8,419,978
May 29, 2026	233.65	235.23	216.18	218.64	218.25	-6.19%	10,325,722
May 28, 2026	237.69	239.23	226.56	233.08	232.66	-3.16%	11,581,825
May 27, 2026	260.00	268.08	240.39	240.68	240.25	-7.79%	11,408,232
May 26, 2026	258.25	261.22	243.23	261.00	260.53	3.06%	10,497,014
May 25, 2026	239.23	264.63	231.70	253.25	252.79	5.79%	12,129,902
May 22, 2026	237.69	242.15	227.75	239.38	238.95	2.10%	10,950,572
May 21, 2026	252.31	264.77	233.67	234.45	234.03	-5.88%	15,397,459
May 20, 2026	233.08	254.19	232.39	249.11	248.66	6.53%	12,783,231
May 19, 2026	220.00	235.29	213.92	233.85	233.43	5.35%	11,061,553
May 18, 2026	218.32	233.75	218.19	221.97	221.57	4.25%	11,079,497
May 15, 2026	206.92	223.12	199.38	212.92	212.54	2.14%	11,352,402
May 14, 2026	223.07	223.08	207.95	208.46	208.09	-5.57%	9,767,543
May 13, 2026	206.92	223.18	206.18	220.77	220.37	5.71%	10,109,397
May 12, 2026	207.77	211.03	202.65	208.85	208.47	0.48%	7,687,748
May 11, 2026	200.66	212.99	200.66	207.85	207.47	5.55%	8,940,428
May 8, 2026	201.25	201.29	194.05	196.92	196.57	-3.76%	6,192,582
May 7, 2026	202.30	205.38	197.95	204.62	204.26	2.37%	7,042,067
May 6, 2026	200.00	208.95	196.31	199.89	199.53	3.86%	9,587,672
Apr 30, 2026	187.31	196.14	186.00	192.46	192.12	2.15%	8,752,420
Apr 29, 2026	189.62	191.54	177.02	188.42	188.08	-5.03%	15,032,289
Apr 28, 2026	195.54	203.39	189.85	198.39	198.03	0.66%	7,315,302
Apr 27, 2026	191.72	200.00	189.49	197.08	196.72	4.10%	6,893,234
Apr 24, 2026	188.29	191.92	185.85	189.32	188.98	0.55%	5,045,846
Apr 23, 2026	192.85	194.22	184.65	188.29	187.95	-1.62%	4,972,286
Apr 22, 2026	188.46	192.06	187.40	191.39	191.05	1.39%	4,515,658
Apr 21, 2026	190.77	191.22	185.39	188.78	188.44	-0.36%	3,689,577
Apr 20, 2026	188.49	191.23	185.00	189.45	189.11	0.53%	5,334,992
Apr 17, 2026	195.39	195.85	187.77	188.46	188.12	-3.33%	4,569,207
Apr 16, 2026	193.93	195.89	191.14	194.96	194.61	0.64%	4,641,545
Apr 15, 2026	205.39	206.41	193.12	193.73	193.38	-3.80%	4,011,693
Apr 14, 2026	199.08	205.08	198.39	201.39	201.02	2.55%	3,285,948
Apr 13, 2026	202.46	203.85	195.45	196.37	196.02	-3.77%	3,752,677
Apr 10, 2026	207.62	210.51	203.39	204.05	203.69	-1.28%	3,143,672
Apr 9, 2026	203.85	209.23	201.56	206.71	206.34	0.23%	3,466,084
Apr 8, 2026	200.14	206.58	197.17	206.23	205.86	6.15%	4,299,864
Apr 7, 2026	195.44	198.84	194.00	194.29	193.94	-0.60%	1,874,640
Apr 3, 2026	193.77	198.21	191.93	195.46	195.11	1.53%	2,912,419
Apr 2, 2026	195.01	197.95	190.00	192.51	192.16	-1.28%	2,511,944
Apr 1, 2026	198.84	199.89	193.69	195.00	194.65	1.12%	3,115,564
Mar 31, 2026	195.88	198.73	191.45	192.83	192.49	-3.00%	4,069,383
Mar 30, 2026	188.03	200.68	186.62	198.80	198.44	4.59%	7,386,102