SHA:688095 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	72.48	73.06	70.37	72.20	-	-0.67%	2,048,695
May 27, 2026	74.00	76.75	72.37	72.69	72.69	-3.54%	2,263,573
May 26, 2026	76.73	76.90	73.12	75.36	75.36	-2.50%	1,923,382
May 25, 2026	77.56	79.39	76.06	77.29	77.29	-0.14%	1,753,359
May 22, 2026	77.39	78.50	76.50	77.40	77.40	0.05%	1,934,380
May 21, 2026	80.63	81.93	77.17	77.36	77.36	-3.78%	2,495,994
May 20, 2026	81.50	82.51	79.80	80.40	80.40	-1.82%	2,084,087
May 19, 2026	79.85	82.54	79.30	81.89	81.89	2.38%	2,517,470
May 18, 2026	77.00	81.29	76.63	79.99	79.99	2.91%	2,584,525
May 15, 2026	77.03	79.29	77.01	77.73	77.73	0.49%	2,376,737
May 14, 2026	81.58	82.06	77.28	77.35	77.35	-3.85%	2,940,654
May 13, 2026	78.83	80.85	77.63	80.45	80.45	1.78%	2,273,188
May 12, 2026	82.17	82.20	78.80	79.04	79.04	-3.52%	2,718,573
May 11, 2026	83.48	83.87	80.42	81.92	81.92	-2.88%	4,347,112
May 8, 2026	85.00	86.60	82.72	84.35	84.35	0.81%	3,991,232
May 7, 2026	80.93	83.80	79.73	83.67	83.67	4.20%	3,198,265
May 6, 2026	78.46	82.22	78.46	80.30	80.30	2.35%	3,802,142
Apr 30, 2026	77.81	79.72	76.93	78.46	78.46	1.63%	3,786,965
Apr 29, 2026	73.71	77.99	73.43	77.20	77.20	8.96%	5,314,106
Apr 28, 2026	74.27	74.98	70.52	70.85	70.85	-5.29%	2,434,549
Apr 27, 2026	73.51	75.68	73.11	74.81	74.81	0.84%	1,926,875
Apr 24, 2026	74.04	74.98	72.02	74.19	74.19	-0.74%	1,827,080
Apr 23, 2026	76.20	77.08	74.18	74.74	74.74	-2.43%	1,843,465
Apr 22, 2026	76.10	76.84	75.33	76.60	76.60	0.66%	1,458,791
Apr 21, 2026	76.50	77.00	75.34	76.10	76.10	-1.16%	1,604,625
Apr 20, 2026	75.50	77.64	75.46	76.99	76.99	0.90%	2,139,790
Apr 17, 2026	76.00	76.78	75.24	76.30	76.30	-0.51%	2,200,356
Apr 16, 2026	74.01	77.24	73.50	76.69	76.69	4.81%	3,461,119
Apr 15, 2026	74.78	75.37	73.00	73.17	73.17	-2.05%	1,870,561
Apr 14, 2026	74.66	76.20	73.54	74.70	74.70	3.13%	2,370,580
Apr 13, 2026	72.41	73.79	72.03	72.43	72.43	-1.01%	1,798,606
Apr 10, 2026	71.68	74.88	71.68	73.17	73.17	2.09%	2,200,128
Apr 9, 2026	73.38	73.90	71.52	71.67	71.67	-4.17%	2,227,743
Apr 8, 2026	71.60	74.80	71.41	74.79	74.79	6.87%	2,190,635
Apr 7, 2026	69.00	71.03	68.60	69.98	69.98	1.42%	1,080,127
Apr 3, 2026	70.30	70.78	68.97	69.00	69.00	-1.85%	1,227,968
Apr 2, 2026	71.98	71.98	69.99	70.30	70.30	-2.51%	1,458,484
Apr 1, 2026	71.54	72.58	71.10	72.11	72.11	3.25%	1,763,847
Mar 31, 2026	72.00	72.48	69.62	69.84	69.84	-2.01%	1,412,696
Mar 30, 2026	70.88	71.54	69.52	71.27	71.27	-1.36%	1,852,339
Mar 27, 2026	69.00	72.28	68.35	72.25	72.25	3.51%	1,587,062
Mar 26, 2026	71.35	71.49	69.22	69.80	69.80	-2.38%	1,433,808
Mar 25, 2026	69.85	72.37	69.33	71.50	71.50	2.58%	2,118,163
Mar 24, 2026	68.17	69.70	67.62	69.70	69.70	4.19%	2,459,425
Mar 23, 2026	71.91	71.91	66.10	66.90	66.90	-7.57%	3,161,939
Mar 20, 2026	75.60	76.18	72.38	72.38	72.38	-3.84%	1,961,695
Mar 19, 2026	76.08	76.77	74.84	75.27	75.27	-2.93%	1,746,045
Mar 18, 2026	76.28	77.60	76.04	77.54	77.54	1.67%	1,456,474
Mar 17, 2026	77.25	78.78	76.23	76.27	76.27	-1.37%	2,114,374
Mar 16, 2026	76.51	77.37	75.59	77.33	77.33	0.70%	2,231,109