SHA:688150 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	56.36	59.41	54.54	59.00	59.00	6.77%	19,527,738
May 27, 2026	61.40	61.40	54.44	55.26	55.26	-10.90%	28,171,820
May 26, 2026	70.17	72.45	58.00	62.02	62.02	-13.28%	34,316,752
May 25, 2026	68.10	72.10	67.50	71.52	71.52	4.62%	13,111,789
May 22, 2026	65.79	70.28	64.80	68.36	68.36	5.98%	14,378,435
May 21, 2026	66.30	69.63	64.00	64.50	64.50	-2.44%	15,025,560
May 20, 2026	64.00	66.90	61.61	66.11	66.11	2.24%	10,408,660
May 19, 2026	64.53	64.93	60.62	64.66	64.66	1.81%	12,996,670
May 18, 2026	58.43	64.58	57.15	63.51	63.51	8.47%	17,112,886
May 15, 2026	57.51	60.30	57.33	58.55	58.55	1.83%	12,810,591
May 14, 2026	59.42	59.98	57.29	57.50	57.50	-3.75%	10,735,316
May 13, 2026	60.00	60.35	57.66	59.74	59.74	-1.14%	17,995,767
May 12, 2026	55.20	62.00	53.60	60.43	60.43	9.26%	22,703,302
May 11, 2026	56.00	57.49	53.50	55.31	55.31	0.60%	18,446,911
May 8, 2026	53.00	55.50	51.50	54.98	54.98	1.38%	15,138,205
May 7, 2026	51.00	55.70	50.81	54.23	54.23	5.34%	15,264,577
May 6, 2026	52.88	54.00	51.00	51.48	51.48	-2.24%	14,788,852
Apr 30, 2026	49.45	56.00	49.45	52.66	52.66	2.89%	19,049,546
Apr 29, 2026	51.00	52.30	49.79	51.18	51.18	0.35%	9,009,991
Apr 28, 2026	52.41	53.69	50.67	51.00	51.00	-3.65%	13,217,706
Apr 27, 2026	56.00	57.15	52.69	52.93	52.93	-4.03%	16,288,782
Apr 24, 2026	53.00	55.39	50.88	55.15	55.15	3.37%	18,406,797
Apr 23, 2026	55.25	56.69	52.93	53.35	53.35	-4.73%	13,619,296
Apr 22, 2026	54.88	57.57	54.00	56.00	56.00	1.82%	12,450,646
Apr 21, 2026	50.00	55.37	49.78	55.00	55.00	9.43%	14,838,380
Apr 20, 2026	49.24	51.47	48.00	50.26	50.26	1.17%	11,062,346
Apr 17, 2026	49.20	51.80	49.20	49.68	49.68	0.24%	9,694,170
Apr 16, 2026	46.95	49.94	46.68	49.56	49.56	5.63%	12,073,752
Apr 15, 2026	48.00	48.48	46.46	46.92	46.92	-2.41%	10,809,872
Apr 14, 2026	49.00	49.85	47.50	48.08	48.08	-0.66%	13,040,835
Apr 13, 2026	45.64	48.84	45.30	48.40	48.40	4.72%	16,621,540
Apr 10, 2026	47.30	49.98	46.08	46.22	46.22	-0.41%	18,408,497
Apr 9, 2026	44.80	47.38	44.30	46.41	46.41	1.78%	14,988,680
Apr 8, 2026	41.60	46.32	40.73	45.60	45.60	13.66%	20,746,410
Apr 7, 2026	39.15	40.95	39.00	40.12	40.12	2.90%	10,654,212
Apr 3, 2026	40.03	40.57	38.89	38.99	38.99	-2.11%	8,655,949
Apr 2, 2026	40.64	41.64	39.28	39.83	39.83	-1.39%	11,812,040
Apr 1, 2026	40.00	41.38	39.60	40.39	40.39	4.34%	11,764,550
Mar 31, 2026	40.50	40.66	38.51	38.71	38.71	-5.31%	12,732,070
Mar 30, 2026	39.82	41.75	39.16	40.88	40.88	2.35%	13,958,130
Mar 27, 2026	37.46	41.17	37.46	39.94	39.94	2.96%	14,265,140
Mar 26, 2026	39.70	40.00	38.52	38.79	38.79	-2.42%	10,128,830
Mar 25, 2026	36.00	40.49	36.00	39.75	39.75	11.59%	19,213,220
Mar 24, 2026	35.35	36.00	34.20	35.62	35.62	4.27%	12,132,840
Mar 23, 2026	36.43	36.83	33.90	34.16	34.16	-9.70%	20,204,570
Mar 20, 2026	38.70	40.88	37.50	37.83	37.83	-1.89%	17,445,940
Mar 19, 2026	38.62	40.10	38.31	38.56	38.56	-3.12%	13,756,710
Mar 18, 2026	38.67	40.90	38.01	39.80	39.80	1.53%	16,280,695
Mar 17, 2026	39.07	40.91	38.89	39.20	39.20	-0.18%	16,667,970
Mar 16, 2026	38.88	39.98	37.27	39.27	39.27	-0.15%	15,897,590