SHA:688032 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	100.01	103.85	98.35	99.34	99.34	-0.96%	1,735,658
May 26, 2026	101.82	102.92	98.70	100.30	100.30	-2.55%	1,675,863
May 25, 2026	109.45	109.45	102.00	102.92	102.92	-5.62%	2,461,600
May 22, 2026	108.57	110.75	107.57	109.05	109.05	1.90%	1,451,789
May 21, 2026	114.41	115.69	107.02	107.02	107.02	-6.91%	2,725,078
May 20, 2026	112.80	115.37	110.83	114.97	114.97	1.56%	2,561,799
May 19, 2026	111.50	114.80	111.43	113.20	113.20	1.59%	1,930,760
May 18, 2026	109.00	114.00	108.33	111.43	111.43	1.02%	1,788,089
May 15, 2026	110.32	114.20	106.63	110.30	110.30	-	2,476,761
May 14, 2026	112.80	114.33	110.10	110.30	110.30	-2.46%	1,598,886
May 13, 2026	110.31	113.66	109.90	113.08	113.08	2.51%	2,229,422
May 12, 2026	115.45	116.19	110.19	110.31	110.31	-4.44%	2,732,630
May 11, 2026	116.90	118.51	114.69	115.44	115.44	-1.26%	2,604,640
May 8, 2026	114.27	117.16	113.71	116.91	116.91	1.16%	1,990,711
May 7, 2026	115.48	118.00	114.81	115.57	115.57	0.50%	1,801,456
May 6, 2026	113.28	115.26	111.50	115.00	115.00	2.12%	1,829,647
Apr 30, 2026	112.03	113.90	110.88	112.61	112.61	-2.96%	2,753,593
Apr 29, 2026	105.42	116.36	105.40	116.04	116.04	8.45%	3,148,244
Apr 28, 2026	108.86	109.87	106.10	107.00	107.00	-1.66%	1,439,292
Apr 27, 2026	112.00	113.45	108.60	108.81	108.81	-3.41%	1,623,551
Apr 24, 2026	113.65	114.43	112.16	112.65	112.65	-1.62%	917,316
Apr 23, 2026	114.70	116.66	112.56	114.50	114.50	-0.30%	1,525,803
Apr 22, 2026	111.02	115.00	109.00	114.84	114.84	3.43%	2,162,126
Apr 21, 2026	113.40	113.86	110.97	111.03	111.03	-2.00%	1,246,856
Apr 20, 2026	115.00	115.00	112.80	113.30	113.30	-0.61%	1,248,373
Apr 17, 2026	113.81	114.45	112.02	113.99	113.99	-0.05%	1,639,653
Apr 16, 2026	113.43	114.88	111.80	114.05	114.05	0.84%	1,342,921
Apr 15, 2026	116.22	116.75	112.89	113.10	113.10	-2.68%	1,873,011
Apr 14, 2026	118.00	118.04	114.10	116.21	116.21	-1.61%	2,206,459
Apr 13, 2026	116.88	119.99	116.14	118.11	118.11	1.66%	1,914,248
Apr 10, 2026	116.00	118.88	115.09	116.18	116.18	2.42%	1,823,713
Apr 9, 2026	116.00	116.00	112.33	113.44	113.44	-2.99%	1,739,774
Apr 8, 2026	115.79	116.97	114.88	116.94	116.94	2.33%	2,254,630
Apr 7, 2026	112.35	114.50	110.40	114.28	114.28	1.92%	1,965,322
Apr 3, 2026	118.02	119.84	111.68	112.13	112.13	-6.27%	2,694,859
Apr 2, 2026	126.89	128.70	118.50	119.63	119.63	-7.17%	2,922,584
Apr 1, 2026	125.50	128.87	121.12	128.87	128.87	3.24%	2,959,158
Mar 31, 2026	126.18	129.97	124.21	124.82	124.82	-3.05%	3,005,353
Mar 30, 2026	135.00	137.50	127.48	128.75	128.75	-6.37%	3,985,289
Mar 27, 2026	129.40	142.70	129.10	137.51	137.51	4.09%	5,659,675
Mar 26, 2026	125.83	133.00	123.55	132.11	132.11	3.94%	4,541,469
Mar 25, 2026	126.60	130.36	124.86	127.10	127.10	-0.38%	3,971,357
Mar 24, 2026	129.38	131.00	122.50	127.58	127.58	0.58%	3,602,925
Mar 23, 2026	132.10	137.15	126.05	126.84	126.84	-5.34%	4,580,166
Mar 20, 2026	120.00	138.50	120.00	134.00	134.00	9.99%	8,783,712
Mar 19, 2026	115.88	124.68	114.20	121.83	121.83	5.85%	5,098,341
Mar 18, 2026	114.60	116.15	112.50	115.10	115.10	-0.09%	1,923,959
Mar 17, 2026	119.00	122.28	114.61	115.20	115.20	-3.56%	2,758,288
Mar 16, 2026	120.00	121.94	116.70	119.45	119.45	-0.43%	3,936,382
Mar 13, 2026	122.79	123.98	118.78	119.97	119.97	-2.31%	4,124,136