SHA:688028 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,318,842
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%	10,548,136
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
Mar 13, 2026	109.14	109.82	105.11	105.52	105.52	-3.20%	4,479,535
Mar 12, 2026	113.01	115.98	107.80	109.01	109.01	-3.56%	5,785,427
Mar 11, 2026	113.00	120.99	112.57	113.03	113.03	0.03%	6,625,322
Mar 10, 2026	109.30	115.03	107.16	113.00	113.00	5.82%	6,720,025
Mar 9, 2026	108.00	108.50	100.94	106.79	106.79	-6.32%	9,087,088
Mar 6, 2026	115.50	121.96	113.90	114.00	114.00	-4.68%	7,582,654
Mar 5, 2026	122.51	129.99	118.70	119.60	119.60	2.07%	10,570,105
Mar 4, 2026	111.40	121.64	111.40	117.17	117.17	1.98%	8,476,253
Mar 3, 2026	123.97	124.00	113.01	114.90	114.90	-7.33%	11,117,196
Mar 2, 2026	115.00	129.56	112.95	123.99	123.99	8.64%	17,281,903
Feb 27, 2026	92.88	114.13	92.88	114.13	114.13	20.00%	14,420,826
Feb 26, 2026	94.09	99.00	92.72	95.11	95.11	2.77%	8,150,484
Feb 25, 2026	98.90	99.40	91.70	92.55	92.55	-9.71%	11,194,868
Feb 24, 2026	86.50	103.20	84.49	102.50	102.50	19.19%	12,484,577
Feb 13, 2026	87.26	87.93	84.21	86.00	86.00	-2.34%	3,640,036
Feb 12, 2026	86.42	91.41	86.42	88.06	88.06	2.04%	5,389,420