SHA:688059 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	149.16	155.56	145.53	153.30	153.30	3.11%	4,274,246
May 27, 2026	150.00	152.40	146.00	148.68	148.68	-1.54%	3,389,487
May 26, 2026	152.80	155.40	143.86	151.00	151.00	-3.14%	4,676,391
May 25, 2026	160.00	163.44	150.00	155.90	155.90	0.33%	4,320,838
May 22, 2026	145.00	157.99	142.60	155.38	155.38	6.64%	5,697,123
May 21, 2026	147.66	152.77	142.55	145.70	145.70	0.07%	3,999,651
May 20, 2026	146.80	151.37	145.21	145.60	145.60	-0.30%	3,251,034
May 19, 2026	144.98	147.20	139.13	146.04	146.04	0.73%	2,646,719
May 18, 2026	143.03	146.80	142.07	144.98	144.98	-0.35%	2,364,503
May 15, 2026	146.06	148.89	141.55	145.49	145.49	-0.35%	3,189,284
May 14, 2026	153.39	154.59	146.00	146.00	146.00	-5.76%	3,841,005
May 13, 2026	148.15	159.18	148.15	154.93	154.93	2.26%	4,585,209
May 12, 2026	143.69	152.66	141.13	151.50	151.50	4.62%	5,160,994
May 11, 2026	144.90	146.54	139.60	144.81	144.81	-0.06%	4,175,167
May 8, 2026	143.51	146.59	142.12	144.90	144.90	-1.29%	3,404,606
May 7, 2026	141.10	151.00	139.00	146.80	146.80	4.11%	4,654,206
May 6, 2026	142.29	143.70	138.91	141.00	141.00	-0.87%	4,770,904
Apr 30, 2026	141.03	144.50	139.59	142.24	142.24	0.89%	5,040,267
Apr 29, 2026	122.00	143.00	121.66	140.99	140.99	17.24%	9,383,360
Apr 28, 2026	118.50	122.50	115.52	120.26	120.26	1.96%	3,529,231
Apr 27, 2026	119.06	120.98	114.85	117.95	117.95	-1.05%	3,759,730
Apr 24, 2026	122.55	126.69	119.00	119.20	119.20	1.07%	4,634,996
Apr 23, 2026	122.53	124.11	116.30	117.94	117.94	-3.86%	2,970,340
Apr 22, 2026	123.02	127.20	121.09	122.68	122.68	0.31%	3,329,858
Apr 21, 2026	121.75	123.49	120.05	122.30	122.30	0.01%	1,883,362
Apr 20, 2026	127.58	128.00	120.16	122.29	122.29	-4.91%	4,099,435
Apr 17, 2026	125.85	130.88	123.20	128.61	128.61	2.15%	3,586,903
Apr 16, 2026	121.11	127.50	121.11	125.90	125.90	3.97%	3,073,410
Apr 15, 2026	124.00	126.12	120.46	121.09	121.09	-1.25%	2,526,855
Apr 14, 2026	120.50	125.50	118.00	122.62	122.62	2.23%	3,473,496
Apr 13, 2026	119.99	122.48	119.00	119.95	119.95	-1.32%	1,999,535
Apr 10, 2026	123.75	125.09	118.88	121.56	121.56	-0.73%	2,925,774
Apr 9, 2026	119.50	125.00	117.60	122.45	122.45	1.20%	2,788,065
Apr 8, 2026	116.00	121.20	115.30	121.00	121.00	8.12%	3,056,661
Apr 7, 2026	111.58	114.95	110.58	111.91	111.91	1.38%	1,626,771
Apr 3, 2026	113.00	114.96	110.00	110.39	110.39	-2.75%	1,901,132
Apr 2, 2026	115.00	116.78	112.43	113.51	113.51	-3.52%	2,850,684
Apr 1, 2026	113.00	119.00	113.00	117.65	117.65	5.99%	4,129,197
Mar 31, 2026	123.00	123.00	109.00	111.00	111.00	-5.47%	5,790,490
Mar 30, 2026	123.00	125.60	114.62	117.42	117.42	5.78%	5,028,309
Mar 27, 2026	108.56	111.84	108.00	111.00	111.00	0.40%	1,303,687
Mar 26, 2026	113.91	114.27	110.10	110.56	110.56	-2.94%	1,335,652
Mar 25, 2026	109.05	115.50	109.05	113.91	113.91	4.20%	2,560,943
Mar 24, 2026	109.90	110.18	106.00	109.32	109.32	4.86%	2,531,424
Mar 23, 2026	109.85	110.31	102.38	104.25	104.25	-5.15%	2,510,282
Mar 20, 2026	112.33	114.88	109.63	109.91	109.91	-2.07%	1,696,590
Mar 19, 2026	114.48	115.31	111.60	112.23	112.23	-3.17%	2,000,231
Mar 18, 2026	110.11	116.30	110.11	115.90	115.90	5.26%	2,591,622
Mar 17, 2026	114.88	115.70	109.24	110.11	110.11	-3.66%	3,024,529
Mar 16, 2026	117.71	118.46	112.00	114.29	114.29	-2.41%	3,396,515