SHA:688112 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	69.86	76.49	68.93	75.47	-	7.42%	2,881,739
May 27, 2026	69.00	72.88	66.85	70.26	70.26	1.87%	3,826,587
May 26, 2026	72.80	73.66	67.18	68.97	68.97	-5.47%	3,171,879
May 25, 2026	74.60	75.17	71.69	72.96	72.96	-0.08%	4,180,886
May 22, 2026	71.85	76.80	70.70	73.02	73.02	3.28%	3,654,622
May 21, 2026	75.99	75.99	70.00	70.70	70.70	-6.42%	4,401,651
May 20, 2026	69.80	75.60	68.88	75.55	75.55	6.71%	4,964,240
May 19, 2026	69.80	71.31	66.77	70.80	70.80	-0.08%	3,945,887
May 18, 2026	63.03	73.00	63.03	70.86	70.86	4.45%	7,674,374
May 15, 2026	62.69	70.77	62.00	67.84	67.84	8.89%	7,645,488
May 14, 2026	57.64	64.44	56.65	62.30	62.30	9.24%	6,788,820
May 13, 2026	56.83	57.45	56.08	57.03	57.03	-0.35%	3,445,412
May 12, 2026	61.28	61.91	56.90	57.23	57.23	-6.67%	6,166,839
May 11, 2026	62.25	63.18	60.18	61.32	61.32	-1.14%	3,322,007
May 8, 2026	62.54	63.00	60.39	62.03	62.03	-1.80%	3,746,222
May 7, 2026	61.26	63.70	60.32	63.17	63.17	2.82%	3,734,170
May 6, 2026	62.00	62.86	59.50	61.44	61.44	-0.23%	4,905,386
Apr 30, 2026	62.81	62.94	59.89	61.58	61.58	-	3,487,386
Apr 29, 2026	60.26	64.00	59.08	61.58	61.58	1.84%	4,798,361
Apr 28, 2026	61.50	62.00	58.80	60.47	60.47	-1.96%	4,192,421
Apr 27, 2026	55.65	63.00	54.60	61.68	61.68	13.49%	7,279,014
Apr 24, 2026	53.52	59.70	53.52	54.35	54.35	1.00%	6,764,175
Apr 23, 2026	54.43	54.67	52.04	53.81	53.81	-0.46%	3,891,444
Apr 22, 2026	52.61	54.54	52.11	54.06	54.06	1.58%	2,874,470
Apr 21, 2026	52.06	53.85	51.60	53.22	53.22	1.82%	3,653,777
Apr 20, 2026	53.86	54.96	51.61	52.27	52.27	-3.49%	4,640,385
Apr 17, 2026	50.46	55.40	50.46	54.16	54.16	7.40%	4,978,699
Apr 16, 2026	49.66	51.68	48.80	50.43	50.43	1.88%	4,022,163
Apr 15, 2026	48.86	50.32	47.87	49.50	49.50	1.31%	4,408,375
Apr 14, 2026	50.88	53.00	48.50	48.86	48.86	-1.27%	5,847,142
Apr 13, 2026	46.51	50.50	46.03	49.49	49.49	6.41%	5,887,402
Apr 10, 2026	48.10	48.26	46.40	46.51	46.51	-2.54%	3,334,746
Apr 9, 2026	48.00	49.26	47.54	47.72	47.72	-1.57%	4,859,835
Apr 8, 2026	41.92	48.74	41.81	48.48	48.48	18.77%	5,801,121
Apr 7, 2026	40.77	41.20	39.63	40.82	40.82	1.52%	1,635,769
Apr 3, 2026	39.40	41.07	38.99	40.21	40.21	1.87%	1,449,539
Apr 2, 2026	39.16	40.23	38.70	39.47	39.47	0.82%	1,724,397
Apr 1, 2026	39.00	39.50	38.82	39.15	39.15	2.27%	1,024,029
Mar 31, 2026	38.98	39.65	38.23	38.28	38.28	-2.57%	1,315,825
Mar 30, 2026	37.93	39.75	37.40	39.29	39.29	1.73%	1,554,466
Mar 27, 2026	37.60	38.80	37.40	38.62	38.62	1.34%	857,500
Mar 26, 2026	38.31	39.24	37.80	38.11	38.11	-1.75%	1,357,549
Mar 25, 2026	38.51	40.00	38.12	38.79	38.79	3.00%	1,941,223
Mar 24, 2026	37.60	37.70	36.13	37.66	37.66	4.61%	1,659,615
Mar 23, 2026	38.45	38.50	35.77	36.00	36.00	-7.26%	2,074,051
Mar 20, 2026	40.00	40.38	38.82	38.82	38.82	-2.54%	929,682
Mar 19, 2026	41.00	41.02	39.64	39.83	39.83	-4.48%	1,376,888
Mar 18, 2026	41.07	41.83	40.84	41.70	41.70	2.16%	858,229
Mar 17, 2026	43.50	43.71	40.78	40.82	40.82	-5.49%	1,359,398
Mar 16, 2026	42.79	43.50	41.75	43.19	43.19	1.08%	1,432,130