SHA:688155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	105.01	107.77	103.29	104.66	104.66	0.63%	6,662,617
May 6, 2026	107.74	107.74	98.75	104.00	104.00	0.42%	11,746,820
Apr 30, 2026	100.00	103.57	96.81	103.57	103.57	20.00%	7,057,207
Apr 29, 2026	81.08	86.58	80.83	86.31	86.31	5.04%	4,555,362
Apr 28, 2026	85.13	85.50	81.61	82.17	82.17	-3.91%	3,162,901
Apr 27, 2026	83.51	86.58	83.13	85.51	85.51	-	3,013,419
Apr 24, 2026	86.50	87.24	82.51	85.51	85.51	-1.10%	3,881,545
Apr 23, 2026	91.10	91.40	85.58	86.46	86.46	-5.42%	4,437,540
Apr 22, 2026	90.60	92.58	89.30	91.41	91.41	0.58%	3,584,696
Apr 21, 2026	89.98	92.45	88.50	90.88	90.88	0.87%	4,444,490
Apr 20, 2026	88.39	92.97	88.07	90.10	90.10	1.19%	5,815,993
Apr 17, 2026	82.40	91.66	82.01	89.04	89.04	7.91%	5,738,937
Apr 16, 2026	81.41	83.92	80.66	82.51	82.51	2.83%	4,819,633
Apr 15, 2026	81.60	82.24	79.50	80.24	80.24	-1.50%	3,248,147
Apr 14, 2026	78.66	82.80	77.19	81.46	81.46	4.95%	3,813,560
Apr 13, 2026	79.55	79.86	76.71	77.62	77.62	-3.18%	4,439,314
Apr 10, 2026	79.11	82.79	79.00	80.17	80.17	2.28%	4,106,925
Apr 9, 2026	76.60	80.51	76.30	78.38	78.38	0.88%	3,706,082
Apr 8, 2026	77.00	79.22	76.63	77.70	77.70	4.42%	2,463,605
Apr 7, 2026	73.37	77.21	73.10	74.41	74.41	1.10%	2,550,807
Apr 3, 2026	73.41	74.32	72.21	73.60	73.60	0.41%	1,489,120
Apr 2, 2026	74.80	75.43	72.66	73.30	73.30	-1.62%	1,656,182
Apr 1, 2026	74.50	75.35	73.50	74.51	74.51	2.76%	1,783,967
Mar 31, 2026	76.00	76.00	72.15	72.51	72.51	-3.96%	2,275,853
Mar 30, 2026	74.76	75.77	72.79	75.50	75.50	-0.28%	2,125,699
Mar 27, 2026	73.27	76.88	73.10	75.71	75.71	2.12%	2,037,449
Mar 26, 2026	74.99	77.50	73.86	74.14	74.14	-1.15%	2,490,344
Mar 25, 2026	71.90	75.88	71.40	75.00	75.00	5.12%	3,473,161
Mar 24, 2026	73.43	73.44	68.85	71.35	71.35	-0.90%	3,356,466
Mar 23, 2026	75.97	76.50	71.25	72.00	72.00	-5.60%	3,181,643
Mar 20, 2026	77.78	79.75	76.00	76.27	76.27	-1.06%	2,502,323
Mar 19, 2026	78.43	79.43	76.68	77.09	77.09	-3.13%	1,508,424
Mar 18, 2026	79.00	80.05	77.88	79.58	79.58	0.13%	1,767,607
Mar 17, 2026	82.50	83.98	79.48	79.48	79.48	-3.64%	1,636,281
Mar 16, 2026	81.43	83.90	81.00	82.48	82.48	1.29%	2,722,564
Mar 13, 2026	83.10	84.93	81.30	81.43	81.43	-3.34%	2,055,969
Mar 12, 2026	85.76	86.36	83.00	84.24	84.24	-1.82%	2,406,980
Mar 11, 2026	83.88	89.89	83.88	85.80	85.80	0.18%	3,493,878
Mar 10, 2026	85.28	87.58	84.59	85.65	85.65	2.01%	1,923,000
Mar 9, 2026	82.36	84.20	79.01	83.96	83.96	-2.45%	3,549,774
Mar 6, 2026	86.77	86.83	84.91	86.07	86.07	-0.53%	1,499,802
Mar 5, 2026	87.59	87.98	85.50	86.53	86.53	0.79%	1,676,555
Mar 4, 2026	87.02	88.76	85.02	85.85	85.85	-1.41%	2,465,630
Mar 3, 2026	94.85	95.55	86.90	87.08	87.08	-8.19%	3,143,910
Mar 2, 2026	89.00	96.18	88.63	94.85	94.85	5.33%	4,786,933
Feb 27, 2026	91.02	91.02	88.79	90.05	90.05	-1.49%	1,647,675
Feb 26, 2026	91.20	92.79	88.93	91.41	91.41	0.12%	2,250,880
Feb 25, 2026	89.51	91.60	86.50	91.30	91.30	2.73%	2,883,390
Feb 24, 2026	95.00	95.95	88.50	88.87	88.87	-3.70%	3,052,283
Feb 13, 2026	90.39	94.85	89.66	92.28	92.28	1.52%	2,096,284