SHA:688100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	39.23	40.16	38.45	38.71	38.71	-1.68%	4,362,360
May 26, 2026	39.95	40.60	38.80	39.37	39.37	-2.06%	4,070,759
May 25, 2026	38.50	40.50	38.50	40.20	40.20	4.55%	5,140,556
May 22, 2026	38.27	38.85	37.70	38.45	38.45	1.02%	3,765,440
May 21, 2026	39.65	40.10	37.93	38.06	38.06	-3.67%	4,636,487
May 20, 2026	39.01	39.70	38.95	39.51	39.51	0.15%	2,932,681
May 19, 2026	38.71	39.58	38.01	39.45	39.45	2.07%	3,942,083
May 18, 2026	37.89	38.76	37.00	38.65	38.65	1.71%	5,476,450
May 15, 2026	40.05	40.05	37.74	38.00	38.00	-3.33%	4,390,563
May 14, 2026	39.43	40.12	39.24	39.31	39.31	-0.30%	5,073,219
May 13, 2026	37.82	39.59	37.61	39.43	39.43	4.28%	5,065,018
May 12, 2026	38.60	38.60	37.80	37.81	37.81	-1.54%	3,384,397
May 11, 2026	38.35	38.78	38.03	38.40	38.40	1.05%	4,560,009
May 8, 2026	37.81	38.29	37.25	38.00	38.00	0.13%	3,355,776
May 7, 2026	37.58	38.18	37.13	37.95	37.95	1.55%	3,788,296
May 6, 2026	37.47	37.99	37.07	37.37	37.37	-	4,155,775
Apr 30, 2026	36.23	37.56	36.20	37.37	37.37	3.12%	3,573,421
Apr 29, 2026	35.48	36.78	35.36	36.24	36.24	3.84%	3,587,054
Apr 28, 2026	36.88	36.90	34.71	34.90	34.90	-5.52%	4,669,293
Apr 27, 2026	36.99	37.30	36.50	36.94	36.94	-0.46%	2,359,662
Apr 24, 2026	37.37	37.90	37.07	37.11	37.11	-1.22%	2,268,809
Apr 23, 2026	38.20	38.68	37.40	37.57	37.57	-2.49%	2,625,058
Apr 22, 2026	37.70	38.60	37.50	38.53	38.53	1.66%	2,692,542
Apr 21, 2026	38.30	38.30	37.21	37.90	37.90	-0.68%	2,570,340
Apr 20, 2026	38.58	38.69	37.69	38.16	38.16	-1.37%	3,499,568
Apr 17, 2026	38.40	39.07	38.15	38.69	38.69	0.76%	2,538,429
Apr 16, 2026	38.20	38.42	37.75	38.40	38.40	0.52%	3,000,051
Apr 15, 2026	37.75	38.47	37.47	38.20	38.20	2.52%	3,095,565
Apr 14, 2026	37.21	37.40	36.85	37.26	37.26	1.06%	1,964,802
Apr 13, 2026	37.01	37.47	36.80	36.87	36.87	-1.31%	2,222,132
Apr 10, 2026	37.78	38.17	37.48	37.66	37.36	0.53%	2,180,709
Apr 9, 2026	37.20	37.70	36.38	37.46	37.16	-0.50%	3,152,818
Apr 8, 2026	36.60	37.70	36.15	37.65	37.35	4.87%	2,915,724
Apr 7, 2026	35.65	36.12	35.65	35.90	35.61	1.13%	1,995,224
Apr 3, 2026	36.58	36.58	35.42	35.50	35.22	-1.99%	1,814,529
Apr 2, 2026	36.96	36.96	36.08	36.22	35.93	-2.00%	1,828,666
Apr 1, 2026	37.08	37.21	36.62	36.96	36.67	1.65%	2,337,375
Mar 31, 2026	36.51	37.30	36.33	36.36	36.07	-0.71%	1,951,381
Mar 30, 2026	36.50	36.87	35.90	36.62	36.33	-1.29%	2,142,090
Mar 27, 2026	35.80	37.20	35.80	37.10	36.80	2.26%	2,611,758
Mar 26, 2026	36.93	37.02	36.20	36.28	35.99	-1.87%	2,263,540
Mar 25, 2026	37.22	37.60	36.80	36.97	36.68	0.03%	3,352,530
Mar 24, 2026	36.19	36.96	35.49	36.96	36.67	3.97%	4,371,356
Mar 23, 2026	36.05	36.48	34.89	35.55	35.27	-3.05%	5,352,339
Mar 20, 2026	37.30	37.66	36.58	36.67	36.38	-0.84%	3,339,787
Mar 19, 2026	37.92	38.14	36.69	36.98	36.69	-3.45%	3,885,012
Mar 18, 2026	38.47	38.97	37.72	38.30	37.99	0.13%	3,628,485
Mar 17, 2026	39.60	39.93	38.12	38.25	37.95	-3.41%	4,168,441
Mar 16, 2026	41.75	41.75	39.10	39.60	39.28	-5.29%	6,076,954
Mar 13, 2026	43.48	43.73	41.57	41.81	41.48	-4.13%	4,707,000