SHA:688118 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	26.91	27.44	26.41	26.52	26.52	-1.08%	2,702,771
May 14, 2026	27.92	28.50	26.75	26.81	26.81	-3.42%	3,201,330
May 13, 2026	27.61	28.12	27.36	27.76	27.76	-0.07%	3,080,058
May 12, 2026	28.73	29.05	27.68	27.78	27.78	-4.04%	3,830,480
May 11, 2026	28.90	30.37	28.54	28.95	28.95	-1.50%	5,730,743
May 8, 2026	28.95	29.83	28.79	29.39	29.39	1.14%	3,726,367
May 7, 2026	28.15	29.18	27.86	29.06	29.06	2.40%	3,677,215
May 6, 2026	27.28	29.27	27.28	28.38	28.38	4.22%	4,398,372
Apr 30, 2026	26.71	27.29	26.40	27.23	27.23	0.22%	3,358,485
Apr 29, 2026	27.06	27.64	27.00	27.17	27.17	1.19%	2,485,544
Apr 28, 2026	27.37	27.50	26.51	26.85	26.85	-2.96%	2,938,709
Apr 27, 2026	27.69	27.84	25.46	27.67	27.67	-3.32%	5,163,873
Apr 24, 2026	28.13	28.93	27.67	28.62	28.62	0.63%	2,590,790
Apr 23, 2026	29.19	29.67	28.35	28.44	28.44	-3.40%	3,044,432
Apr 22, 2026	30.72	30.72	28.84	29.44	29.44	1.97%	3,915,561
Apr 21, 2026	29.20	29.42	28.59	28.87	28.87	-1.94%	2,033,233
Apr 20, 2026	29.40	29.88	29.00	29.44	29.44	0.75%	2,368,235
Apr 17, 2026	29.50	29.51	28.96	29.22	29.22	-1.32%	2,355,273
Apr 16, 2026	28.88	29.68	28.57	29.61	29.61	3.71%	2,936,513
Apr 15, 2026	28.95	29.24	28.48	28.55	28.55	-1.38%	2,299,511
Apr 14, 2026	29.03	29.27	28.67	28.95	28.95	0.91%	2,303,358
Apr 13, 2026	28.00	28.70	27.96	28.69	28.69	1.27%	2,073,833
Apr 10, 2026	28.38	28.78	28.26	28.33	28.33	1.00%	2,276,387
Apr 9, 2026	28.90	29.17	27.87	28.05	28.05	-4.33%	3,520,124
Apr 8, 2026	27.45	29.38	27.45	29.32	29.32	9.81%	4,896,781
Apr 7, 2026	26.50	27.17	26.50	26.70	26.70	1.06%	2,021,659
Apr 3, 2026	27.00	27.25	26.21	26.42	26.42	-1.71%	2,041,123
Apr 2, 2026	27.98	28.17	26.67	26.88	26.88	-3.90%	3,412,017
Apr 1, 2026	29.00	29.39	27.78	27.97	27.97	4.91%	5,182,054
Mar 31, 2026	27.40	27.63	26.63	26.66	26.66	-1.91%	2,320,656
Mar 30, 2026	26.38	27.30	26.38	27.18	27.18	0.70%	2,050,974
Mar 27, 2026	26.10	27.35	26.09	26.99	26.99	1.12%	2,393,324
Mar 26, 2026	27.77	27.77	26.44	26.69	26.69	-3.68%	2,467,959
Mar 25, 2026	27.63	28.35	27.50	27.71	27.71	0.76%	3,199,323
Mar 24, 2026	27.45	27.96	26.75	27.50	27.50	4.25%	4,457,428
Mar 23, 2026	28.02	28.40	26.00	26.38	26.38	-7.76%	4,927,702
Mar 20, 2026	31.78	31.78	28.52	28.60	28.60	-8.92%	6,072,055
Mar 19, 2026	30.55	32.37	30.51	31.40	31.40	0.10%	5,100,976
Mar 18, 2026	30.00	31.50	30.00	31.37	31.37	4.18%	3,803,237
Mar 17, 2026	31.53	31.63	30.07	30.11	30.11	-5.02%	3,868,115
Mar 16, 2026	31.11	31.70	30.52	31.70	31.70	0.44%	4,085,075
Mar 13, 2026	32.44	32.80	31.30	31.56	31.56	-3.93%	4,227,122
Mar 12, 2026	33.88	33.88	32.50	32.85	32.85	-3.69%	5,387,822
Mar 11, 2026	35.00	35.04	33.84	34.11	34.11	-2.68%	5,647,933
Mar 10, 2026	35.58	36.23	34.61	35.05	35.05	-0.09%	7,612,861
Mar 9, 2026	33.24	35.21	33.11	35.08	35.08	0.23%	8,881,848
Mar 6, 2026	31.01	35.56	31.01	35.00	35.00	10.83%	12,929,772
Mar 5, 2026	33.33	33.55	31.26	31.58	31.58	-3.57%	7,426,298
Mar 4, 2026	32.61	33.49	32.10	32.75	32.75	-1.24%	6,566,641
Mar 3, 2026	36.20	36.28	32.92	33.16	33.16	-8.90%	12,106,356