SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	62.20	65.16	61.78	64.72	64.72	2.94%	22,316,000
Apr 29, 2026	62.49	63.03	60.21	62.87	62.87	-7.07%	30,784,630
Apr 28, 2026	70.23	70.80	67.24	67.65	67.65	-3.95%	16,301,650
Apr 27, 2026	69.81	71.50	68.20	70.43	70.43	0.64%	16,435,000
Apr 24, 2026	71.40	71.99	69.81	69.98	69.98	-2.81%	14,212,780
Apr 23, 2026	74.50	74.72	71.41	72.00	72.00	-3.12%	16,269,500
Apr 22, 2026	74.10	74.94	73.70	74.32	74.32	-0.28%	13,016,430
Apr 21, 2026	75.60	76.00	74.31	74.53	74.53	-1.09%	12,445,400
Apr 20, 2026	73.53	75.48	73.04	75.35	75.35	2.48%	16,795,900
Apr 17, 2026	73.30	74.18	72.89	73.53	73.53	-0.31%	11,050,480
Apr 16, 2026	73.23	73.86	72.19	73.76	73.76	0.63%	11,691,460
Apr 15, 2026	73.00	76.23	72.22	73.30	73.30	-0.22%	19,887,240
Apr 14, 2026	72.51	73.97	72.51	73.46	73.46	2.06%	10,719,080
Apr 13, 2026	72.28	72.52	71.60	71.98	71.98	-0.70%	7,901,110
Apr 10, 2026	73.07	73.87	72.30	72.49	72.49	0.42%	10,503,890
Apr 9, 2026	72.36	73.09	71.72	72.19	72.19	-1.47%	8,471,653
Apr 8, 2026	70.32	73.30	70.32	73.27	73.27	6.81%	14,561,875
Apr 7, 2026	68.54	69.58	68.08	68.60	68.60	0.03%	7,055,959
Apr 3, 2026	69.60	70.28	68.31	68.58	68.58	-1.47%	7,265,547
Apr 2, 2026	71.97	71.97	69.17	69.60	69.60	-3.23%	9,283,051
Apr 1, 2026	72.80	72.80	71.27	71.92	71.92	1.42%	8,420,367
Mar 31, 2026	71.50	73.20	70.90	70.91	70.91	-0.62%	11,866,130
Mar 30, 2026	70.09	71.46	69.94	71.35	71.35	-0.63%	8,361,469
Mar 27, 2026	70.24	72.28	69.88	71.80	71.80	-0.07%	8,933,167
Mar 26, 2026	72.08	72.60	70.71	71.85	71.85	0.32%	10,941,630
Mar 25, 2026	70.50	72.30	70.45	71.62	71.62	2.02%	12,446,007
Mar 24, 2026	69.80	70.31	67.24	70.20	70.20	2.83%	14,280,610
Mar 23, 2026	69.88	70.60	67.59	68.27	68.27	-4.09%	14,854,390
Mar 20, 2026	71.74	72.80	71.18	71.18	71.18	-0.50%	13,678,090
Mar 19, 2026	73.00	73.17	71.25	71.54	71.54	-3.65%	15,031,850
Mar 18, 2026	74.57	74.87	73.08	74.25	74.25	-0.28%	13,167,852
Mar 17, 2026	77.35	77.70	74.24	74.46	74.46	-3.21%	11,810,630
Mar 16, 2026	77.60	77.73	75.41	76.93	76.93	-1.37%	12,929,240
Mar 13, 2026	78.44	80.23	77.41	78.00	78.00	-1.24%	15,257,960
Mar 12, 2026	82.60	83.17	78.09	78.98	78.98	-5.48%	25,775,770
Mar 11, 2026	84.47	85.88	83.51	83.56	83.56	-0.88%	12,764,960
Mar 10, 2026	84.20	85.49	82.91	84.30	84.30	1.32%	13,115,480
Mar 9, 2026	84.50	84.61	81.80	83.20	83.20	-3.17%	16,005,300
Mar 6, 2026	86.15	88.00	85.10	85.92	85.92	-1.42%	14,587,720
Mar 5, 2026	85.40	89.05	85.05	87.16	87.16	4.13%	23,393,720
Mar 4, 2026	81.59	85.99	81.58	83.70	83.70	-0.45%	14,097,440
Mar 3, 2026	90.01	90.44	83.70	84.08	84.08	-7.61%	26,819,070
Mar 2, 2026	88.95	92.60	88.33	91.01	91.01	0.83%	25,357,590
Feb 27, 2026	86.13	90.58	85.70	90.26	90.26	3.89%	24,614,250
Feb 26, 2026	85.99	87.60	84.53	86.88	86.88	1.44%	19,410,915
Feb 25, 2026	83.53	86.30	82.88	85.65	85.65	3.67%	18,641,805
Feb 24, 2026	83.97	84.48	82.44	82.62	82.62	-0.10%	13,152,840
Feb 13, 2026	84.12	84.83	82.67	82.70	82.70	-2.36%	11,768,933
Feb 12, 2026	83.69	85.62	83.21	84.70	84.70	1.82%	16,746,640
Feb 11, 2026	83.63	84.74	83.04	83.19	83.19	-0.59%	10,625,400