SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	78.52	86.90	78.42	82.88	82.88	-1.92%	12,584,169
Jun 5, 2026	87.08	89.29	83.21	84.50	84.50	-5.91%	10,330,860
Jun 4, 2026	86.50	90.85	84.70	89.81	89.81	2.85%	10,393,810
Jun 3, 2026	86.00	89.90	84.00	87.32	87.32	3.58%	12,969,500
Jun 2, 2026	79.77	85.40	76.77	84.30	84.30	8.08%	14,597,500
Jun 1, 2026	81.01	86.00	77.80	78.00	78.00	-2.99%	13,688,020
May 29, 2026	78.97	84.86	75.58	80.40	80.40	0.75%	17,986,650
May 28, 2026	79.21	81.80	78.30	79.80	79.80	-0.50%	11,884,030
May 27, 2026	84.78	87.30	79.51	80.20	80.20	-5.40%	13,287,990
May 26, 2026	92.79	93.00	81.00	84.78	84.78	-7.34%	17,221,180
May 25, 2026	85.98	93.68	84.10	91.50	91.50	5.24%	18,743,120
May 22, 2026	90.78	91.90	84.01	86.94	86.94	-2.41%	15,404,590
May 21, 2026	102.20	102.43	89.00	89.09	89.09	-10.65%	16,984,920
May 20, 2026	93.98	101.98	93.06	99.71	99.71	8.71%	15,968,360
May 19, 2026	85.62	91.89	83.35	91.72	91.72	6.78%	11,658,230
May 18, 2026	91.63	93.42	85.00	85.90	85.90	-6.12%	15,336,270
May 15, 2026	88.84	95.15	83.01	91.50	91.50	3.98%	19,367,860
May 14, 2026	92.97	94.00	88.00	88.00	88.00	-3.88%	10,687,650
May 13, 2026	80.78	92.51	80.26	91.55	91.55	11.16%	13,908,340
May 12, 2026	82.73	83.70	80.08	82.36	82.36	-0.71%	7,764,582
May 11, 2026	80.88	84.28	79.38	82.95	82.95	3.95%	12,129,110
May 8, 2026	79.00	80.49	77.86	79.80	79.80	-1.70%	8,661,529
May 7, 2026	78.00	82.00	77.61	81.18	81.18	3.59%	8,417,667
May 6, 2026	83.01	84.07	77.91	78.37	78.37	-1.25%	14,124,370
Apr 30, 2026	72.57	80.81	72.50	79.36	79.36	8.62%	14,857,890
Apr 29, 2026	67.00	74.25	66.00	73.06	73.06	5.14%	14,177,820
Apr 28, 2026	69.49	72.50	67.55	69.49	69.49	1.00%	12,365,740
Apr 27, 2026	65.50	70.35	64.64	68.80	68.80	7.33%	14,142,300
Apr 24, 2026	65.05	65.86	62.66	64.10	64.10	-1.43%	6,704,008
Apr 23, 2026	68.37	68.70	64.72	65.03	65.03	-4.89%	9,876,828
Apr 22, 2026	67.54	69.28	67.11	68.37	68.37	0.50%	7,828,696
Apr 21, 2026	67.30	68.66	65.80	68.03	68.03	1.07%	6,405,223
Apr 20, 2026	68.68	68.88	64.88	67.31	67.31	-2.70%	9,428,904
Apr 17, 2026	69.06	70.46	68.11	69.18	69.18	-1.17%	7,314,384
Apr 16, 2026	69.40	70.99	68.51	70.00	70.00	0.79%	6,837,747
Apr 15, 2026	71.06	72.13	68.73	69.45	69.45	-1.04%	8,342,127
Apr 14, 2026	67.57	72.90	66.95	70.18	70.18	6.01%	11,334,810
Apr 13, 2026	66.70	68.18	65.73	66.20	66.20	-2.47%	5,740,527
Apr 10, 2026	68.20	69.91	67.59	67.88	67.88	1.80%	6,427,118
Apr 9, 2026	65.68	69.00	64.55	66.68	66.68	0.62%	7,066,104
Apr 8, 2026	64.49	66.48	64.08	66.27	66.27	6.77%	7,620,071
Apr 7, 2026	61.05	63.67	61.05	62.07	62.07	0.88%	4,414,654
Apr 3, 2026	62.61	63.19	60.60	61.53	61.53	-0.50%	5,783,225
Apr 2, 2026	65.00	66.00	61.23	61.84	61.84	-5.62%	7,005,644
Apr 1, 2026	66.66	68.11	64.95	65.52	65.52	2.30%	7,084,479
Mar 31, 2026	65.68	67.02	63.93	64.05	64.05	-3.47%	5,704,164
Mar 30, 2026	64.96	67.45	63.22	66.35	66.35	-1.35%	7,902,652
Mar 27, 2026	65.28	68.30	63.80	67.26	67.26	0.40%	8,629,330
Mar 26, 2026	70.68	70.70	66.41	66.99	66.99	-3.64%	5,882,386
Mar 25, 2026	68.50	72.95	68.32	69.52	69.52	3.78%	11,120,070