SHA:688020 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	153.75	162.48	150.00	159.45	159.45	3.62%	6,198,075
May 27, 2026	167.28	168.88	151.88	153.88	153.88	-7.97%	5,945,524
May 26, 2026	172.00	176.70	163.50	167.20	167.20	-4.29%	5,891,899
May 25, 2026	180.00	180.00	168.01	174.70	174.70	5.36%	10,494,417
May 22, 2026	139.00	165.82	139.00	165.82	165.82	20.00%	6,670,213
May 21, 2026	147.01	154.00	138.18	138.18	138.18	-3.51%	6,748,979
May 20, 2026	141.00	144.60	136.75	143.21	143.21	0.54%	3,778,726
May 19, 2026	143.00	143.79	134.87	142.44	142.44	0.38%	4,296,950
May 18, 2026	148.66	150.66	140.88	141.90	141.90	-4.10%	5,173,857
May 15, 2026	156.94	161.00	144.99	147.96	147.96	-6.35%	5,003,995
May 14, 2026	163.09	165.80	155.01	158.00	158.00	-3.35%	3,929,058
May 13, 2026	155.00	166.99	153.58	163.48	163.48	3.94%	5,031,931
May 12, 2026	157.50	159.70	149.32	157.29	157.29	-0.76%	6,401,079
May 11, 2026	163.27	167.72	152.20	158.50	158.50	-4.00%	5,788,969
May 8, 2026	164.00	171.88	159.01	165.10	165.10	-0.52%	5,396,790
May 7, 2026	166.97	169.99	161.11	165.97	165.97	-0.60%	4,315,473
May 6, 2026	148.82	176.99	148.50	166.98	166.98	13.19%	8,848,364
Apr 30, 2026	135.19	150.53	135.19	147.52	147.52	7.13%	8,105,659
Apr 29, 2026	136.04	149.00	136.04	137.70	137.70	-2.97%	8,215,912
Apr 28, 2026	142.09	148.26	134.80	141.92	141.92	2.31%	8,442,392
Apr 27, 2026	132.00	143.16	132.00	138.72	138.72	16.28%	11,028,198
Apr 24, 2026	116.80	125.32	113.00	119.30	119.30	1.33%	6,124,004
Apr 23, 2026	125.00	125.21	115.08	117.73	117.73	-5.41%	7,872,458
Apr 22, 2026	113.52	127.19	113.37	124.47	124.47	10.89%	9,641,962
Apr 21, 2026	96.88	112.25	91.76	112.25	112.25	20.00%	9,459,863
Apr 20, 2026	95.20	99.88	91.51	93.54	93.54	-1.73%	3,883,995
Apr 17, 2026	90.64	98.76	90.36	95.19	95.19	5.03%	3,489,094
Apr 16, 2026	90.89	92.50	89.84	90.63	90.63	-0.30%	1,884,980
Apr 15, 2026	94.21	94.96	90.40	90.90	90.90	-1.58%	1,760,490
Apr 14, 2026	91.87	95.42	90.89	92.36	92.36	1.63%	2,533,775
Apr 13, 2026	86.90	91.98	86.72	90.88	90.88	3.25%	2,153,105
Apr 10, 2026	88.01	89.58	86.72	88.02	88.02	0.65%	1,760,394
Apr 9, 2026	87.53	89.22	87.01	87.45	87.45	-1.63%	1,653,149
Apr 8, 2026	83.30	89.27	82.99	88.90	88.90	10.50%	2,413,673
Apr 7, 2026	80.38	83.89	79.81	80.45	80.45	0.83%	1,317,867
Apr 3, 2026	79.54	81.84	79.40	79.79	79.79	-0.06%	963,765
Apr 2, 2026	85.39	85.39	79.08	79.84	79.84	-5.85%	1,601,917
Apr 1, 2026	82.80	86.30	82.80	84.80	84.80	4.41%	2,183,143
Mar 31, 2026	82.19	84.30	80.58	81.22	81.22	-2.73%	1,657,052
Mar 30, 2026	81.81	83.92	81.30	83.50	83.50	0.74%	1,444,446
Mar 27, 2026	78.55	85.80	77.51	82.89	82.89	4.00%	1,759,844
Mar 26, 2026	82.56	83.46	79.12	79.70	79.70	-3.87%	1,175,975
Mar 25, 2026	82.76	85.90	82.74	82.91	82.91	0.86%	1,673,577
Mar 24, 2026	80.00	82.67	76.68	82.20	82.20	6.71%	1,772,667
Mar 23, 2026	83.20	83.99	76.69	77.03	77.03	-8.97%	2,099,558
Mar 20, 2026	87.29	90.02	84.29	84.62	84.62	-1.68%	2,154,293
Mar 19, 2026	86.07	88.13	84.20	86.07	86.07	-1.65%	1,614,805
Mar 18, 2026	88.16	88.58	86.00	87.51	87.51	0.74%	1,478,979
Mar 17, 2026	95.03	95.80	86.87	86.87	86.87	-7.01%	2,049,896
Mar 16, 2026	94.80	95.98	91.17	93.42	93.42	-2.70%	1,793,410