SHA:688143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	187.64	227.04	187.32	218.00	218.00	15.22%	10,190,632
Jun 15, 2026	182.00	190.01	171.00	189.20	189.20	5.70%	7,864,979
Jun 12, 2026	194.14	200.00	178.00	179.00	179.00	-7.09%	7,479,112
Jun 11, 2026	189.75	203.30	177.89	192.66	192.66	0.74%	8,500,568
Jun 10, 2026	185.00	206.66	184.00	191.24	191.24	0.71%	9,394,079
Jun 9, 2026	188.06	195.00	179.06	189.90	189.90	2.77%	9,108,749
Jun 8, 2026	165.00	186.88	163.10	184.79	184.79	4.52%	8,756,045
Jun 5, 2026	176.00	186.96	171.01	176.80	176.80	-2.05%	7,116,936
Jun 4, 2026	179.60	186.00	169.50	180.50	180.50	-2.85%	9,184,366
Jun 3, 2026	184.50	195.53	174.00	185.79	185.79	6.17%	13,637,510
Jun 2, 2026	151.43	175.47	151.00	175.00	175.00	14.13%	9,837,283
Jun 1, 2026	170.01	174.00	137.78	153.33	153.33	-9.27%	12,866,830
May 29, 2026	170.65	186.16	159.00	169.00	169.00	-1.29%	10,837,770
May 28, 2026	149.60	178.81	144.00	171.20	171.20	14.89%	10,635,040
May 27, 2026	146.50	153.08	141.00	149.01	149.01	3.59%	8,730,256
May 26, 2026	149.00	150.60	140.00	143.84	143.84	-5.68%	9,827,749
May 25, 2026	143.81	155.00	136.50	152.50	152.50	10.13%	10,447,500
May 22, 2026	132.00	140.86	125.52	138.47	138.47	4.90%	8,067,370
May 21, 2026	140.32	141.13	128.50	132.00	132.00	-7.30%	12,010,400
May 20, 2026	132.89	147.78	132.89	142.39	142.39	8.20%	14,138,610
May 19, 2026	123.35	132.80	120.03	131.60	131.60	1.36%	19,204,980
May 18, 2026	111.79	129.84	111.58	129.84	129.84	20.00%	28,846,210
May 15, 2026	94.00	109.92	94.00	108.20	108.20	18.12%	31,965,650
May 14, 2026	78.54	91.64	78.54	91.60	91.60	19.94%	22,689,200
May 13, 2026	75.00	80.86	74.58	76.37	76.37	-0.82%	13,833,480
May 12, 2026	73.00	77.70	71.50	77.00	77.00	7.54%	15,282,880
May 11, 2026	72.03	72.45	69.52	71.60	71.60	1.19%	12,076,750
May 8, 2026	67.28	71.21	67.21	70.76	70.76	0.80%	13,517,520
May 7, 2026	70.39	71.37	67.24	70.20	70.20	3.85%	12,533,650
May 6, 2026	64.61	69.75	64.61	67.60	67.60	8.33%	13,386,740
Apr 30, 2026	64.52	65.20	62.18	62.40	62.40	-2.39%	7,499,336
Apr 29, 2026	64.20	65.20	63.01	63.93	63.93	-1.80%	7,285,155
Apr 28, 2026	67.37	67.85	64.52	65.10	65.10	-5.13%	8,827,019
Apr 27, 2026	69.57	71.20	67.59	68.62	68.62	-1.37%	9,616,470
Apr 24, 2026	72.28	72.68	68.18	69.57	69.57	-4.49%	10,430,360
Apr 23, 2026	77.41	79.48	72.28	72.84	72.84	-7.52%	15,038,480
Apr 22, 2026	67.77	79.50	67.70	78.76	78.76	15.06%	20,095,280
Apr 21, 2026	69.57	69.57	66.81	68.45	68.45	-1.08%	7,512,954
Apr 20, 2026	69.91	71.00	68.66	69.20	69.20	-0.52%	10,475,560
Apr 17, 2026	65.48	73.50	65.26	69.56	69.56	8.25%	18,994,010
Apr 16, 2026	61.75	65.80	60.30	64.26	64.26	4.06%	11,935,340
Apr 15, 2026	62.70	63.80	61.00	61.75	61.75	-2.15%	8,481,300
Apr 14, 2026	64.81	65.05	62.14	63.11	63.11	-2.64%	11,700,590
Apr 13, 2026	64.00	65.57	62.88	64.82	64.82	1.54%	11,573,210
Apr 10, 2026	65.00	68.65	63.48	63.84	63.84	-3.01%	16,853,690
Apr 9, 2026	62.99	67.13	61.88	65.82	65.82	2.76%	15,456,530
Apr 8, 2026	63.00	64.33	62.00	64.05	64.05	4.50%	13,467,290
Apr 7, 2026	61.87	63.98	60.80	61.29	61.29	-1.78%	9,714,664
Apr 3, 2026	62.06	64.14	60.70	62.40	62.40	1.13%	13,234,390
Apr 2, 2026	55.51	63.80	55.00	61.70	61.70	10.42%	20,941,250