SHA:688147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	67.80	68.00	63.90	66.99	66.99	1.65%	7,015,630
Mar 23, 2026	66.02	68.87	65.00	65.90	65.90	-5.30%	9,184,289
Mar 20, 2026	66.50	73.44	65.69	69.59	69.59	6.11%	15,732,180
Mar 19, 2026	67.28	67.94	65.15	65.58	65.58	-4.74%	5,721,906
Mar 18, 2026	69.78	69.80	67.30	68.84	68.84	1.61%	5,650,640
Mar 17, 2026	70.90	71.37	67.60	67.75	67.75	-3.63%	5,241,843
Mar 16, 2026	71.20	71.60	67.72	70.30	70.30	-1.91%	8,397,866
Mar 13, 2026	72.73	74.80	71.50	71.67	71.67	-1.84%	5,314,840
Mar 12, 2026	76.81	77.64	72.13	73.01	73.01	-5.18%	7,067,796
Mar 11, 2026	76.30	78.80	76.15	77.00	77.00	0.54%	5,988,868
Mar 10, 2026	77.07	77.65	75.25	76.59	76.59	2.19%	5,913,988
Mar 9, 2026	74.50	75.58	72.58	74.95	74.95	-3.13%	6,739,973
Mar 6, 2026	78.30	79.44	76.97	77.37	77.37	-2.25%	5,088,405
Mar 5, 2026	81.20	81.99	78.00	79.15	79.15	0.27%	5,762,075