SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	130.50	141.51	127.83	138.98	138.84	8.74%	14,770,454
Jun 26, 2026	124.62	132.87	121.40	127.81	127.68	2.35%	11,851,057
Jun 25, 2026	128.62	129.20	122.90	124.88	124.75	-0.64%	10,219,377
Jun 24, 2026	115.91	129.90	114.02	125.68	125.55	6.24%	13,351,540
Jun 23, 2026	109.00	124.00	105.80	118.30	118.18	8.42%	16,096,768
Jun 22, 2026	112.95	114.00	103.90	109.11	109.00	-3.40%	16,631,006
Jun 18, 2026	115.00	115.35	110.56	112.95	112.83	-2.69%	11,581,570
Jun 17, 2026	105.20	116.80	105.00	116.07	115.95	6.29%	16,716,150
Jun 16, 2026	102.91	110.30	96.63	109.20	109.09	8.66%	19,806,140
Jun 15, 2026	95.00	100.88	92.38	100.50	100.40	6.28%	18,220,930
Jun 12, 2026	93.90	102.81	90.10	94.56	94.46	5.31%	29,866,520
Jun 11, 2026	89.00	92.50	87.28	89.79	89.70	-0.29%	11,510,270
Jun 10, 2026	88.40	90.80	86.39	90.05	89.96	-0.06%	10,008,500
Jun 9, 2026	84.08	91.47	83.00	90.10	90.01	8.71%	14,440,625
Jun 8, 2026	78.52	86.90	78.42	82.88	82.79	-1.92%	12,584,169
Jun 5, 2026	87.08	89.29	83.21	84.50	84.41	-5.91%	10,330,860
Jun 4, 2026	86.50	90.85	84.70	89.81	89.72	2.85%	10,393,810
Jun 3, 2026	86.00	89.90	84.00	87.32	87.23	3.58%	12,969,500
Jun 2, 2026	79.77	85.40	76.77	84.30	84.21	8.08%	14,597,500
Jun 1, 2026	81.01	86.00	77.80	78.00	77.92	-2.99%	13,688,020
May 29, 2026	78.97	84.86	75.58	80.40	80.32	0.75%	17,986,650
May 28, 2026	79.21	81.80	78.30	79.80	79.72	-0.50%	11,884,030
May 27, 2026	84.78	87.30	79.51	80.20	80.12	-5.40%	13,287,990
May 26, 2026	92.79	93.00	81.00	84.78	84.69	-7.34%	17,221,180
May 25, 2026	85.98	93.68	84.10	91.50	91.41	5.24%	18,743,120
May 22, 2026	90.78	91.90	84.01	86.94	86.85	-2.41%	15,404,590
May 21, 2026	102.20	102.43	89.00	89.09	89.00	-10.65%	16,984,920
May 20, 2026	93.98	101.98	93.06	99.71	99.61	8.71%	15,968,360
May 19, 2026	85.62	91.89	83.35	91.72	91.62	6.78%	11,658,230
May 18, 2026	91.63	93.42	85.00	85.90	85.81	-6.12%	15,336,270
May 15, 2026	88.84	95.15	83.01	91.50	91.41	3.98%	19,367,860
May 14, 2026	92.97	94.00	88.00	88.00	87.91	-3.88%	10,687,650
May 13, 2026	80.78	92.51	80.26	91.55	91.46	11.16%	13,908,340
May 12, 2026	82.73	83.70	80.08	82.36	82.27	-0.71%	7,764,582
May 11, 2026	80.88	84.28	79.38	82.95	82.86	3.95%	12,129,110
May 8, 2026	79.00	80.49	77.86	79.80	79.72	-1.70%	8,661,529
May 7, 2026	78.00	82.00	77.61	81.18	81.10	3.59%	8,417,667
May 6, 2026	83.01	84.07	77.91	78.37	78.29	-1.25%	14,124,370
Apr 30, 2026	72.57	80.81	72.50	79.36	79.28	8.62%	14,857,890
Apr 29, 2026	67.00	74.25	66.00	73.06	72.98	5.14%	14,177,820
Apr 28, 2026	69.49	72.50	67.55	69.49	69.42	1.00%	12,365,740
Apr 27, 2026	65.50	70.35	64.64	68.80	68.73	7.33%	14,142,300
Apr 24, 2026	65.05	65.86	62.66	64.10	64.03	-1.43%	6,704,008
Apr 23, 2026	68.37	68.70	64.72	65.03	64.96	-4.89%	9,876,828
Apr 22, 2026	67.54	69.28	67.11	68.37	68.30	0.50%	7,828,696
Apr 21, 2026	67.30	68.66	65.80	68.03	67.96	1.07%	6,405,223
Apr 20, 2026	68.68	68.88	64.88	67.31	67.24	-2.70%	9,428,904
Apr 17, 2026	69.06	70.46	68.11	69.18	69.11	-1.17%	7,314,384
Apr 16, 2026	69.40	70.99	68.51	70.00	69.93	0.79%	6,837,747
Apr 15, 2026	71.06	72.13	68.73	69.45	69.38	-1.04%	8,342,127