SHA:688143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	57.40	58.00	54.49	55.88	55.88	-0.21%	8,148,994
Mar 31, 2026	59.01	59.18	55.51	56.00	56.00	-5.37%	9,396,057
Mar 30, 2026	57.46	60.86	57.46	59.18	59.18	0.10%	7,967,444
Mar 27, 2026	57.66	59.45	55.51	59.12	59.12	0.82%	10,138,350
Mar 26, 2026	56.00	60.48	55.03	58.64	58.64	5.66%	15,698,900
Mar 25, 2026	50.71	56.66	50.71	55.50	55.50	14.53%	11,233,020
Mar 24, 2026	48.01	48.47	46.11	48.46	48.46	3.97%	4,986,833
Mar 23, 2026	49.23	49.89	46.02	46.61	46.61	-8.80%	6,103,465
Mar 20, 2026	54.40	55.30	50.96	51.11	51.11	-3.96%	6,575,721
Mar 19, 2026	54.00	55.27	52.78	53.22	53.22	-3.55%	3,626,220
Mar 18, 2026	54.00	55.41	52.00	55.18	55.18	3.26%	4,190,527
Mar 17, 2026	57.58	58.45	53.44	53.44	53.44	-7.70%	6,058,585