SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.00	46.28	40.51	45.75	45.75	9.40%	48,456,700
Jun 17, 2026	40.60	42.65	39.00	41.82	41.82	5.21%	33,583,390
Jun 16, 2026	41.80	41.98	39.68	39.75	39.75	-2.91%	27,743,480
Jun 15, 2026	40.91	41.90	38.96	40.94	40.94	-1.56%	30,202,230
Jun 12, 2026	40.98	43.50	40.12	41.59	41.59	2.06%	41,007,465
Jun 11, 2026	36.42	40.88	34.96	40.75	40.75	10.73%	37,611,665
Jun 10, 2026	38.66	38.88	36.68	36.80	36.80	-6.27%	21,987,293
Jun 9, 2026	36.30	40.49	36.21	39.26	39.26	8.66%	29,323,515
Jun 8, 2026	36.36	38.50	35.70	36.13	36.13	-3.88%	19,141,132
Jun 5, 2026	36.99	38.39	35.88	37.59	37.59	3.87%	25,437,224
Jun 4, 2026	36.01	36.49	35.60	36.19	36.19	-1.12%	13,014,561
Jun 3, 2026	34.77	37.37	34.72	36.60	36.60	5.41%	21,194,102
Jun 2, 2026	35.00	35.15	33.64	34.72	34.72	0.32%	11,317,214
Jun 1, 2026	35.68	35.93	34.60	34.61	34.61	-1.09%	12,642,459
May 29, 2026	37.92	38.02	34.60	34.99	34.99	-7.70%	21,131,403
May 28, 2026	37.08	38.46	36.80	37.91	37.91	2.24%	16,140,183
May 27, 2026	38.91	39.55	36.48	37.08	37.08	-3.91%	21,328,987
May 26, 2026	39.99	40.00	37.56	38.59	38.59	-4.46%	20,039,403
May 25, 2026	40.95	41.60	39.52	40.39	40.39	-0.47%	20,150,170
May 22, 2026	39.75	40.66	39.03	40.58	40.58	2.42%	13,903,066
May 21, 2026	41.48	41.89	39.51	39.62	39.62	-3.67%	20,207,718
May 20, 2026	40.95	41.35	39.88	41.13	41.13	-0.39%	18,337,060
May 19, 2026	43.00	43.00	40.54	41.29	41.29	-4.16%	23,586,400
May 18, 2026	41.66	45.28	41.66	43.08	43.08	3.14%	26,821,770
May 15, 2026	42.31	43.22	41.00	41.77	41.77	-2.18%	24,480,830
May 14, 2026	46.10	46.28	42.50	42.70	42.70	-7.38%	32,212,480
May 13, 2026	45.59	46.86	45.13	46.10	46.10	0.63%	22,989,540
May 12, 2026	47.00	47.90	45.05	45.81	45.81	-3.27%	29,101,690
May 11, 2026	47.97	48.00	46.00	47.36	47.36	1.74%	31,450,660
May 8, 2026	43.53	46.90	43.24	46.55	46.55	5.87%	42,468,220
May 7, 2026	42.98	43.98	42.15	43.97	43.97	3.70%	34,454,220
May 6, 2026	42.33	43.65	42.20	42.40	42.40	1.56%	29,155,450
Apr 30, 2026	39.10	42.12	38.97	41.75	41.75	6.75%	29,741,700
Apr 29, 2026	38.80	39.38	38.33	39.11	39.11	0.15%	15,947,270
Apr 28, 2026	38.90	40.60	37.80	39.05	39.05	3.25%	25,595,020
Apr 27, 2026	37.80	38.86	37.51	37.82	37.82	-1.84%	15,601,130
Apr 24, 2026	40.27	40.47	38.31	38.53	38.53	-4.91%	20,131,180
Apr 23, 2026	40.85	42.04	39.55	40.52	40.52	-1.77%	24,930,340
Apr 22, 2026	40.63	41.33	39.88	41.25	41.25	-0.58%	24,220,640
Apr 21, 2026	40.50	42.88	40.32	41.49	41.49	1.22%	29,267,830
Apr 20, 2026	38.68	41.78	38.55	40.99	40.99	6.66%	36,443,690
Apr 17, 2026	37.18	38.56	36.34	38.43	38.43	3.84%	24,625,600
Apr 16, 2026	35.98	37.20	35.81	37.01	37.01	2.07%	18,972,980
Apr 15, 2026	36.80	37.99	35.97	36.26	36.26	-0.25%	27,894,620
Apr 14, 2026	34.80	36.36	34.18	36.35	36.35	5.64%	25,815,130
Apr 13, 2026	33.45	35.10	33.39	34.41	34.41	1.15%	15,045,280
Apr 10, 2026	34.10	35.09	34.00	34.02	34.02	-0.23%	14,528,680
Apr 9, 2026	35.00	35.05	33.01	34.10	34.10	-5.72%	22,761,720
Apr 8, 2026	34.50	36.26	34.01	36.17	36.17	8.36%	18,411,900
Apr 7, 2026	34.50	34.61	32.90	33.38	33.38	-2.94%	13,901,320