SHA:688122 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	72.50	73.72	67.51	67.56	67.56	-7.29%	26,471,870
May 28, 2026	70.73	73.73	70.25	72.87	72.87	3.79%	30,352,790
May 27, 2026	69.08	72.50	69.00	70.21	70.21	0.67%	26,317,410
May 26, 2026	71.95	72.00	68.87	69.74	69.74	-4.84%	31,376,070
May 25, 2026	64.89	73.88	64.17	73.29	73.29	14.82%	43,492,600
May 22, 2026	65.00	65.86	63.03	63.83	63.83	2.54%	16,527,520
May 21, 2026	63.04	66.33	62.12	62.25	62.25	-0.72%	20,461,580
May 20, 2026	63.11	63.33	62.14	62.70	62.70	-1.23%	10,567,048
May 19, 2026	63.82	63.90	61.95	63.48	63.48	0.06%	11,098,560
May 18, 2026	62.93	64.46	62.66	63.44	63.44	0.05%	9,524,052
May 15, 2026	64.86	65.34	63.00	63.41	63.41	-2.24%	15,020,470
May 14, 2026	67.93	68.46	64.86	64.86	64.86	-4.31%	15,244,740
May 13, 2026	66.50	68.18	66.34	67.78	67.78	1.24%	13,035,980
May 12, 2026	68.80	68.97	66.58	66.95	66.95	-2.35%	14,439,630
May 11, 2026	69.08	70.13	68.11	68.56	68.56	1.06%	16,905,200
May 8, 2026	67.58	68.08	66.66	67.84	67.84	-0.01%	13,860,390
May 7, 2026	66.20	68.11	65.37	67.85	67.85	3.75%	16,788,500
May 6, 2026	64.78	67.76	64.78	65.40	65.40	1.05%	21,501,040
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%	14,561,870
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%	12,446,000
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%	13,167,850
Mar 17, 2026	77.35	77.70	74.24	74.46	74.46	-3.21%	11,810,630