SHA:688131 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	71.99	73.40	69.90	70.76	70.76	-1.53%	3,037,312
May 18, 2026	70.73	74.19	69.50	71.86	71.86	1.33%	4,401,061
May 15, 2026	69.69	72.21	69.66	70.92	70.92	1.60%	4,817,257
May 14, 2026	70.84	72.26	68.51	69.80	69.80	-1.65%	4,419,947
May 13, 2026	72.25	72.40	68.20	70.97	70.97	-1.77%	7,523,910
May 12, 2026	71.28	73.73	69.90	72.25	72.25	1.08%	5,454,801
May 11, 2026	71.48	72.42	66.88	71.48	71.48	-0.58%	8,693,250
May 8, 2026	74.00	74.20	71.50	71.90	71.90	-2.44%	4,011,599
May 7, 2026	72.88	75.06	72.58	73.70	73.70	1.57%	5,658,921
May 6, 2026	74.67	74.67	70.71	72.56	72.56	-2.68%	6,302,746
Apr 30, 2026	72.11	75.38	71.28	74.56	74.56	2.40%	5,401,822
Apr 29, 2026	72.00	73.15	70.64	72.81	72.81	-0.26%	3,321,211
Apr 28, 2026	72.24	74.87	71.68	73.00	73.00	1.84%	4,222,974
Apr 27, 2026	73.07	73.17	71.11	71.68	71.68	-1.75%	4,090,305
Apr 24, 2026	74.30	76.54	72.81	72.96	72.96	-1.14%	3,873,833
Apr 23, 2026	77.20	77.29	73.60	73.80	73.80	-4.52%	4,132,149
Apr 22, 2026	76.03	78.37	76.03	77.29	77.29	0.64%	2,774,010
Apr 21, 2026	76.28	77.32	75.34	76.80	76.80	0.50%	2,516,091
Apr 20, 2026	75.50	77.91	75.49	76.42	76.42	1.22%	3,246,968
Apr 17, 2026	76.27	76.66	74.20	75.50	75.50	-0.92%	3,999,468
Apr 16, 2026	76.07	77.20	75.05	76.20	76.20	-0.20%	2,772,877
Apr 15, 2026	77.86	78.00	75.38	76.35	76.35	-0.10%	3,798,575
Apr 14, 2026	76.30	76.58	74.05	76.43	76.43	1.58%	3,432,415
Apr 13, 2026	75.01	76.08	73.60	75.24	75.24	-0.08%	3,474,965
Apr 10, 2026	73.39	76.27	73.10	75.30	75.30	3.79%	5,145,256
Apr 9, 2026	72.00	74.31	71.37	72.55	72.55	0.96%	3,785,096
Apr 8, 2026	71.98	72.66	71.01	71.86	71.86	2.07%	4,115,132
Apr 7, 2026	69.05	72.27	68.51	70.40	70.40	0.98%	3,114,753
Apr 3, 2026	70.82	71.93	68.60	69.72	69.72	-3.62%	5,168,493
Apr 2, 2026	71.74	73.73	71.34	72.34	72.34	-1.17%	4,936,936
Apr 1, 2026	70.54	73.68	68.33	73.20	73.20	5.61%	7,755,388
Mar 31, 2026	67.29	71.09	67.29	69.31	69.31	3.08%	6,688,323
Mar 30, 2026	67.72	68.54	66.33	67.24	67.24	-1.90%	4,847,598
Mar 27, 2026	66.53	69.49	66.26	68.54	68.54	2.05%	3,829,656
Mar 26, 2026	66.77	68.88	66.53	67.16	67.16	0.70%	2,948,383
Mar 25, 2026	67.00	67.50	65.90	66.69	66.69	1.15%	3,878,062
Mar 24, 2026	62.02	66.24	61.35	65.93	65.93	8.31%	6,199,074
Mar 23, 2026	64.49	64.85	60.00	60.87	60.87	-6.78%	5,551,098
Mar 20, 2026	65.70	66.93	65.00	65.30	65.30	-0.61%	3,376,003
Mar 19, 2026	68.26	68.77	65.35	65.70	65.70	-4.49%	4,500,034
Mar 18, 2026	67.69	69.53	66.92	68.79	68.79	1.61%	3,140,348
Mar 17, 2026	66.54	70.00	65.70	67.70	67.70	1.85%	5,689,185
Mar 16, 2026	65.36	67.72	64.60	66.47	66.47	0.94%	6,321,480
Mar 13, 2026	60.00	66.94	59.68	65.85	65.85	9.10%	7,244,334
Mar 12, 2026	61.74	62.51	59.98	60.36	60.36	-2.31%	2,156,779
Mar 11, 2026	62.70	63.00	61.55	61.79	61.79	-0.98%	2,315,964
Mar 10, 2026	61.98	62.85	61.80	62.40	62.40	1.93%	1,951,849
Mar 9, 2026	62.00	62.00	59.76	61.22	61.22	-2.38%	2,969,029
Mar 6, 2026	61.27	63.34	61.27	62.71	62.71	1.70%	2,497,781
Mar 5, 2026	63.04	63.30	60.07	61.66	61.66	-0.74%	3,178,031