SHA:688103 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.65	63.46	58.80	62.10	-	0.08%	2,347,917
Jun 1, 2026	63.55	64.98	61.14	62.05	62.05	-2.50%	2,454,072
May 29, 2026	68.71	68.89	63.10	63.64	63.64	-7.63%	3,269,922
May 28, 2026	63.81	69.50	63.81	68.90	68.90	6.66%	3,741,492
May 27, 2026	64.34	65.75	63.65	64.60	64.60	-0.40%	1,862,753
May 26, 2026	67.22	67.22	63.50	64.86	64.86	-3.12%	2,699,173
May 25, 2026	67.90	68.50	66.43	66.95	66.95	-1.38%	2,122,395
May 22, 2026	65.15	69.14	64.86	67.89	67.89	4.25%	2,343,149
May 21, 2026	67.50	70.50	65.00	65.12	65.12	-2.44%	4,191,109
May 20, 2026	66.00	66.80	64.87	66.75	66.75	1.18%	1,842,213
May 19, 2026	65.89	66.09	64.44	65.97	65.97	1.17%	1,676,857
May 18, 2026	64.97	66.77	63.37	65.21	65.21	0.85%	2,160,480
May 15, 2026	64.04	65.54	63.22	64.66	64.66	0.98%	2,291,296
May 14, 2026	65.39	66.92	64.02	64.03	64.03	-2.78%	2,013,397
May 13, 2026	62.00	67.00	62.00	65.86	65.86	4.71%	3,804,986
May 12, 2026	64.11	64.11	62.06	62.90	62.90	-2.01%	2,235,556
May 11, 2026	59.99	65.89	59.73	64.19	64.19	7.00%	4,447,837
May 8, 2026	59.62	60.38	58.86	59.99	59.99	0.79%	1,267,970
May 7, 2026	59.69	60.09	58.61	59.52	59.52	0.12%	1,395,319
May 6, 2026	61.01	61.48	59.14	59.45	59.45	-1.23%	2,312,091
Apr 30, 2026	58.96	60.57	58.96	60.19	60.19	1.21%	1,505,369
Apr 29, 2026	56.68	61.00	56.60	59.47	59.47	4.11%	2,207,086
Apr 28, 2026	56.61	58.57	56.60	57.12	57.12	-6.05%	3,099,672
Apr 27, 2026	59.88	60.98	59.00	60.80	60.80	1.13%	1,257,099
Apr 24, 2026	58.09	60.55	58.09	60.12	60.12	2.45%	1,772,548
Apr 23, 2026	58.57	60.16	57.99	58.68	58.68	-0.31%	1,301,870
Apr 22, 2026	57.71	59.20	57.71	58.86	58.86	0.62%	1,277,943
Apr 21, 2026	59.18	59.18	57.51	58.50	58.50	-1.25%	1,271,798
Apr 20, 2026	59.33	60.65	58.85	59.24	59.24	-0.13%	1,325,024
Apr 17, 2026	57.99	59.56	57.11	59.32	59.32	3.60%	1,179,878
Apr 16, 2026	56.27	58.13	56.09	57.26	57.26	1.74%	1,226,361
Apr 15, 2026	56.53	57.38	56.05	56.28	56.28	0.05%	791,480
Apr 14, 2026	56.50	56.99	55.90	56.25	56.25	0.09%	1,079,746
Apr 13, 2026	56.12	57.41	55.39	56.20	56.20	0.54%	1,223,173
Apr 10, 2026	55.99	56.78	55.29	55.90	55.90	1.64%	1,064,629
Apr 9, 2026	55.30	55.82	54.76	55.00	55.00	-1.11%	881,455
Apr 8, 2026	53.00	55.88	53.00	55.62	55.62	6.45%	1,452,250
Apr 7, 2026	52.30	52.90	52.03	52.25	52.25	-0.19%	872,786
Apr 3, 2026	52.62	53.02	52.12	52.35	52.35	-1.06%	842,707
Apr 2, 2026	52.90	53.55	52.63	52.91	52.91	-0.82%	1,184,843
Apr 1, 2026	53.98	53.98	52.54	53.35	53.35	3.25%	1,260,518
Mar 31, 2026	52.79	53.47	51.67	51.67	51.67	-2.66%	1,240,062
Mar 30, 2026	53.22	53.69	51.82	53.08	53.08	-1.08%	1,620,038
Mar 27, 2026	53.99	54.61	53.51	53.66	53.66	-1.16%	1,686,242
Mar 26, 2026	56.10	56.57	54.08	54.29	54.29	-3.88%	1,054,463
Mar 25, 2026	56.44	57.62	56.10	56.48	56.48	0.84%	1,115,307
Mar 24, 2026	56.83	56.83	54.15	56.01	56.01	1.76%	1,500,953
Mar 23, 2026	58.48	58.48	54.50	55.04	55.04	-6.73%	2,078,648
Mar 20, 2026	59.70	60.15	59.01	59.01	59.01	-1.11%	799,661
Mar 19, 2026	60.20	60.73	59.31	59.67	59.67	-1.84%	827,690