SHA:688113 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	44.78	44.81	42.60	43.28	43.28	-3.82%	1,973,665
May 25, 2026	46.60	46.82	44.49	45.00	45.00	-3.20%	1,871,977
May 22, 2026	44.70	46.80	44.44	46.49	46.49	4.35%	2,011,822
May 21, 2026	45.41	47.47	44.26	44.55	44.55	-2.86%	2,121,574
May 20, 2026	45.53	46.90	45.02	45.86	45.86	0.13%	1,416,761
May 19, 2026	45.49	46.15	44.80	45.80	45.80	0.48%	1,094,678
May 18, 2026	45.07	45.81	44.63	45.58	45.58	0.64%	1,175,797
May 15, 2026	43.91	46.50	43.76	45.29	45.29	2.68%	1,885,293
May 14, 2026	44.99	44.99	43.56	44.11	44.11	-0.20%	1,075,331
May 13, 2026	43.36	44.65	43.36	44.20	44.20	0.36%	998,454
May 12, 2026	45.13	45.32	43.00	44.04	44.04	-2.82%	1,446,782
May 11, 2026	44.50	45.95	44.31	45.32	45.32	1.48%	1,595,024
May 8, 2026	44.67	44.79	44.00	44.66	44.66	-0.82%	1,375,213
May 7, 2026	44.08	46.08	43.68	45.03	45.03	2.16%	1,810,651
May 6, 2026	43.21	44.18	43.13	44.08	44.08	2.44%	2,250,872
Apr 30, 2026	42.78	43.30	42.25	43.03	43.03	1.06%	1,488,655
Apr 29, 2026	41.60	43.30	41.04	42.58	42.58	1.87%	2,117,231
Apr 28, 2026	40.65	43.56	40.65	41.80	41.80	5.74%	3,430,452
Apr 27, 2026	38.78	39.69	38.09	39.53	39.53	2.73%	853,607
Apr 24, 2026	38.17	38.88	37.75	38.48	38.48	0.81%	604,808
Apr 23, 2026	39.20	39.20	37.98	38.17	38.17	-2.83%	625,321
Apr 22, 2026	38.22	39.33	38.12	39.28	39.28	2.29%	925,061
Apr 21, 2026	38.60	39.46	38.16	38.40	38.40	-0.88%	1,116,745
Apr 20, 2026	38.75	38.83	38.33	38.74	38.74	0.47%	833,155
Apr 17, 2026	39.05	39.05	38.32	38.56	38.56	-1.25%	647,817
Apr 16, 2026	38.00	39.28	37.66	39.05	39.05	2.90%	837,133
Apr 15, 2026	38.36	38.62	37.63	37.95	37.95	-0.58%	843,085
Apr 14, 2026	38.95	38.95	37.94	38.17	38.17	-0.21%	737,102
Apr 13, 2026	38.81	38.96	38.00	38.25	38.25	-1.44%	703,848
Apr 10, 2026	38.92	39.50	38.60	38.81	38.81	-0.03%	597,967
Apr 9, 2026	39.20	39.32	38.68	38.82	38.82	-1.05%	543,024
Apr 8, 2026	37.88	39.34	37.88	39.23	39.23	5.49%	756,198
Apr 7, 2026	36.44	37.66	36.44	37.19	37.19	1.25%	662,208
Apr 3, 2026	36.98	37.60	36.27	36.73	36.73	-1.66%	534,105
Apr 2, 2026	38.04	38.32	36.91	37.35	37.35	-2.10%	858,349
Apr 1, 2026	38.58	38.65	37.70	38.15	38.15	1.60%	721,619
Mar 31, 2026	38.55	38.86	37.51	37.55	37.55	-1.98%	596,300
Mar 30, 2026	36.81	38.50	36.81	38.31	38.31	0.90%	780,572
Mar 27, 2026	36.50	38.10	36.05	37.97	37.97	3.01%	673,372
Mar 26, 2026	37.45	37.99	36.54	36.86	36.86	-1.58%	642,867
Mar 25, 2026	37.28	37.98	37.20	37.45	37.45	1.44%	704,759
Mar 24, 2026	36.25	37.07	35.60	36.92	36.92	5.16%	1,319,087
Mar 23, 2026	37.86	38.51	34.80	35.11	35.11	-9.93%	2,100,923
Mar 20, 2026	40.02	40.28	38.81	38.98	38.98	-2.21%	847,716
Mar 19, 2026	41.01	41.01	39.66	39.86	39.86	-3.35%	692,704
Mar 18, 2026	40.40	41.34	40.31	41.24	41.24	2.08%	523,168
Mar 17, 2026	41.65	41.74	40.04	40.40	40.40	-2.30%	595,971
Mar 16, 2026	40.58	41.97	40.58	41.35	41.35	-0.84%	574,374
Mar 13, 2026	41.91	42.42	41.47	41.70	41.70	-0.33%	678,246
Mar 12, 2026	42.33	42.68	41.68	41.84	41.84	-0.66%	642,229