SHA:688028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	124.00	135.50	121.00	135.20	135.20	10.62%	11,627,181
May 27, 2026	125.79	128.00	120.00	122.22	122.22	-5.10%	7,422,133
May 26, 2026	130.55	133.99	125.28	128.79	128.79	-2.14%	6,838,793
May 25, 2026	124.33	133.55	119.00	131.60	131.60	5.10%	10,179,514
May 22, 2026	114.01	127.82	113.90	125.21	125.21	11.51%	10,361,138
May 21, 2026	118.97	121.85	112.18	112.29	112.29	-4.92%	6,757,015
May 20, 2026	117.00	121.47	116.51	118.10	118.10	0.51%	4,436,033
May 19, 2026	118.16	118.73	111.60	117.50	117.50	-0.58%	5,802,624
May 18, 2026	121.74	125.11	116.76	118.18	118.18	-2.91%	6,136,127
May 15, 2026	125.68	129.42	120.18	121.72	121.72	-4.80%	6,368,172
May 14, 2026	139.00	139.04	127.77	127.86	127.86	-8.05%	7,943,026
May 13, 2026	129.01	141.00	128.00	139.05	139.05	5.60%	8,967,498
May 12, 2026	128.63	132.00	121.55	131.68	131.68	3.52%	8,236,394
May 11, 2026	138.82	139.00	127.01	127.20	127.20	-4.61%	8,439,626
May 8, 2026	127.00	136.65	125.23	133.35	133.35	5.00%	8,232,473
May 7, 2026	122.72	130.39	121.03	127.00	127.00	4.10%	6,068,653
May 6, 2026	118.90	126.38	118.90	122.00	122.00	4.45%	8,626,777
Apr 30, 2026	114.00	118.84	112.15	116.80	116.80	1.39%	6,485,247
Apr 29, 2026	114.50	118.88	112.15	115.20	115.20	1.41%	5,397,314
Apr 28, 2026	115.00	118.55	111.00	113.60	113.60	-1.79%	5,021,863
Apr 27, 2026	108.97	115.84	108.97	115.67	115.67	6.74%	6,710,204
Apr 24, 2026	111.00	111.08	105.89	108.37	108.37	-3.63%	6,264,087
Apr 23, 2026	119.34	121.20	110.36	112.45	112.45	-7.22%	9,212,251
Apr 22, 2026	113.88	122.23	112.10	121.20	121.20	8.13%	9,188,367
Apr 21, 2026	108.00	114.87	107.01	112.09	112.09	3.61%	7,663,802
Apr 20, 2026	106.56	110.53	102.68	108.18	108.18	2.64%	8,415,425
Apr 17, 2026	98.22	109.40	97.50	105.40	105.40	7.32%	10,318,840
Apr 16, 2026	97.60	99.91	94.60	98.21	98.21	0.38%	6,521,148
Apr 15, 2026	105.06	106.99	97.00	97.84	97.84	-2.37%	10,548,130
Apr 14, 2026	96.00	104.50	93.38	100.21	100.21	6.24%	9,922,021
Apr 13, 2026	96.77	98.65	93.50	94.32	94.32	-3.43%	7,381,483
Apr 10, 2026	99.04	100.36	95.50	97.67	97.67	-2.13%	9,233,617
Apr 9, 2026	96.00	103.50	96.00	99.80	99.80	0.42%	7,676,241
Apr 8, 2026	94.02	100.56	94.02	99.38	99.38	6.63%	7,903,938
Apr 7, 2026	94.00	97.49	90.00	93.20	93.20	-1.42%	7,567,920
Apr 3, 2026	88.00	97.35	87.68	94.54	94.54	6.89%	11,160,940
Apr 2, 2026	89.37	90.23	86.07	88.45	88.45	0.83%	8,246,747
Apr 1, 2026	89.30	89.30	85.55	87.72	87.72	3.09%	4,909,114
Mar 31, 2026	87.40	87.80	83.80	85.09	85.09	-1.04%	4,382,897
Mar 30, 2026	86.81	88.00	83.97	85.98	85.98	-3.09%	4,824,248
Mar 27, 2026	83.37	89.35	82.80	88.72	88.72	5.53%	5,353,589
Mar 26, 2026	87.80	88.12	83.33	84.07	84.07	-4.86%	5,561,043
Mar 25, 2026	89.80	91.77	87.41	88.36	88.36	0.35%	5,702,323
Mar 24, 2026	88.46	90.77	85.18	88.05	88.05	3.42%	4,466,793
Mar 23, 2026	87.09	90.19	84.65	85.14	85.14	-5.92%	6,338,104
Mar 20, 2026	94.76	95.87	90.09	90.50	90.50	-2.58%	4,390,310
Mar 19, 2026	95.01	95.92	92.30	92.90	92.90	-4.77%	4,690,560
Mar 18, 2026	98.44	98.44	95.00	97.55	97.55	1.52%	3,632,769
Mar 17, 2026	106.03	106.50	96.00	96.09	96.09	-8.19%	6,128,086
Mar 16, 2026	105.64	106.19	99.10	104.66	104.66	-0.82%	5,703,668