SHA:688100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.18	31.73	31.00	31.43	-	-0.13%	1,442,238
Jun 17, 2026	31.86	31.90	31.13	31.47	31.47	-0.73%	3,466,968
Jun 16, 2026	31.57	32.06	30.67	31.70	31.70	1.80%	4,171,661
Jun 15, 2026	30.85	31.20	30.69	31.14	31.14	1.76%	4,140,491
Jun 12, 2026	31.32	31.45	30.40	30.60	30.60	-0.33%	7,175,941
Jun 11, 2026	32.07	32.20	30.58	30.70	30.70	-3.76%	3,944,746
Jun 10, 2026	31.92	32.45	31.46	31.90	31.90	-0.34%	3,219,213
Jun 9, 2026	32.66	32.94	31.83	32.01	32.01	-1.14%	3,971,505
Jun 8, 2026	32.34	33.70	31.45	32.38	32.38	-3.95%	4,129,319
Jun 5, 2026	34.19	34.66	32.92	33.71	33.71	-0.85%	3,281,879
Jun 4, 2026	34.60	34.85	33.83	34.00	34.00	-2.44%	3,204,803
Jun 3, 2026	35.66	35.97	34.76	34.85	34.85	-2.24%	3,570,530
Jun 2, 2026	36.45	37.00	35.30	35.65	35.65	-3.10%	3,601,994
Jun 1, 2026	36.20	37.70	35.83	36.79	36.79	1.55%	4,304,865
May 29, 2026	38.50	38.79	36.00	36.23	36.23	-5.77%	5,010,547
May 28, 2026	38.50	38.70	37.04	38.45	38.45	-0.67%	3,682,759
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