SHA:688143 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,573,219
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%	15,456,536
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
Mar 16, 2026	60.10	61.00	57.02	57.90	57.90	-5.55%	7,843,042
Mar 13, 2026	60.05	62.91	58.69	61.30	61.30	0.99%	9,318,894
Mar 12, 2026	60.00	62.18	57.90	60.70	60.70	0.53%	8,669,894
Mar 11, 2026	61.00	64.18	60.03	60.38	60.38	-0.31%	11,073,423
Mar 10, 2026	56.30	60.90	56.09	60.57	60.57	9.63%	11,204,857
Mar 9, 2026	57.00	57.00	53.88	55.25	55.25	-7.30%	8,667,114
Mar 6, 2026	56.90	60.66	55.28	59.60	59.60	2.94%	10,661,701
Mar 5, 2026	57.45	58.50	54.66	57.90	57.90	3.76%	10,194,323
Mar 4, 2026	54.59	57.78	54.19	55.80	55.80	-1.90%	6,912,213
Mar 3, 2026	60.90	61.61	56.83	56.88	56.88	-5.12%	9,994,924
Mar 2, 2026	58.59	61.46	58.00	59.95	59.95	1.92%	11,242,190
Feb 27, 2026	57.50	59.15	55.80	58.82	58.82	-3.57%	12,177,230
Feb 26, 2026	57.50	62.49	57.30	61.00	61.00	6.44%	12,124,090
Feb 25, 2026	58.99	60.14	56.27	57.31	57.31	-3.29%	7,789,939
Feb 24, 2026	59.02	61.30	58.61	59.26	59.26	3.13%	10,434,143