SHA:688102 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	35.98	36.14	34.33	34.39	34.39	-2.27%	10,958,750
Apr 2, 2026	36.00	36.70	35.03	35.19	35.19	-2.84%	10,418,070
Apr 1, 2026	38.18	38.21	35.56	36.22	36.22	-2.79%	17,602,410
Mar 31, 2026	37.32	39.17	37.25	37.26	37.26	-0.37%	23,174,830
Mar 30, 2026	34.20	37.97	34.20	37.40	37.40	6.61%	20,860,440
Mar 27, 2026	34.70	35.50	33.99	35.08	35.08	-1.41%	11,883,770
Mar 26, 2026	35.99	36.33	34.68	35.58	35.58	1.37%	16,880,140
Mar 25, 2026	35.47	35.96	34.73	35.10	35.10	0.92%	13,267,530
Mar 24, 2026	35.34	35.50	33.50	34.78	34.78	0.29%	13,870,110
Mar 23, 2026	36.00	37.80	34.53	34.68	34.68	-8.13%	16,431,720
Mar 20, 2026	38.52	38.95	37.24	37.75	37.75	-1.44%	10,660,840
Mar 19, 2026	37.00	39.36	36.90	38.30	38.30	-0.29%	14,264,650
Mar 18, 2026	36.84	38.50	36.52	38.41	38.41	4.77%	13,564,190
Mar 17, 2026	38.80	38.95	36.66	36.66	36.66	-4.21%	11,256,450
Mar 16, 2026	38.60	38.67	36.80	38.27	38.27	-1.26%	14,649,190