SHA:688155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	88.59	90.08	86.68	89.16	89.16	1.03%	3,158,845
May 27, 2026	91.43	93.35	87.00	88.25	88.25	-2.34%	3,537,225
May 26, 2026	92.27	93.63	88.81	90.36	90.36	-2.18%	3,247,013
May 25, 2026	94.77	95.05	90.33	92.37	92.37	-2.34%	3,249,765
May 22, 2026	95.87	96.16	92.00	95.28	94.58	1.18%	4,133,042
May 21, 2026	100.20	102.04	94.02	94.17	93.48	-6.27%	4,672,265
May 20, 2026	97.57	101.87	96.61	100.47	99.73	1.40%	4,320,900
May 19, 2026	98.99	99.08	95.10	99.08	98.35	-0.21%	2,960,170
May 18, 2026	97.92	102.50	97.92	99.29	98.56	0.29%	3,196,053
May 15, 2026	100.50	101.80	97.10	99.00	98.27	-1.54%	3,477,744
May 14, 2026	103.51	104.31	99.11	100.55	99.81	-2.66%	4,143,115
May 13, 2026	101.71	103.99	101.00	103.30	102.54	-0.56%	3,674,963
May 12, 2026	104.39	104.51	100.50	103.88	103.12	0.27%	4,535,844
May 11, 2026	101.66	105.73	99.00	103.60	102.84	1.91%	5,884,534
May 8, 2026	103.00	106.98	100.83	101.66	100.91	-2.87%	5,123,632
May 7, 2026	105.01	107.77	103.29	104.66	103.89	0.63%	6,662,617
May 6, 2026	107.74	107.74	98.75	104.00	103.24	0.42%	11,746,820
Apr 30, 2026	100.00	103.57	96.81	103.57	102.81	20.00%	7,057,207
Apr 29, 2026	81.08	86.58	80.83	86.31	85.68	5.04%	4,555,362
Apr 28, 2026	85.13	85.50	81.61	82.17	81.57	-3.91%	3,162,901
Apr 27, 2026	83.51	86.58	83.13	85.51	84.88	-	3,013,419
Apr 24, 2026	86.50	87.24	82.51	85.51	84.88	-1.10%	3,881,545
Apr 23, 2026	91.10	91.40	85.58	86.46	85.82	-5.42%	4,437,540
Apr 22, 2026	90.60	92.58	89.30	91.41	90.74	0.58%	3,584,696
Apr 21, 2026	89.98	92.45	88.50	90.88	90.21	0.87%	4,444,490
Apr 20, 2026	88.39	92.97	88.07	90.10	89.44	1.19%	5,815,993
Apr 17, 2026	82.40	91.66	82.01	89.04	88.39	7.91%	5,738,937
Apr 16, 2026	81.41	83.92	80.66	82.51	81.90	2.83%	4,819,633
Apr 15, 2026	81.60	82.24	79.50	80.24	79.65	-1.50%	3,248,147
Apr 14, 2026	78.66	82.80	77.19	81.46	80.86	4.95%	3,813,560
Apr 13, 2026	79.55	79.86	76.71	77.62	77.05	-3.18%	4,439,314
Apr 10, 2026	79.11	82.79	79.00	80.17	79.58	2.28%	4,106,925
Apr 9, 2026	76.60	80.51	76.30	78.38	77.80	0.88%	3,706,082
Apr 8, 2026	77.00	79.22	76.63	77.70	77.13	4.42%	2,463,605
Apr 7, 2026	73.37	77.21	73.10	74.41	73.86	1.10%	2,550,807
Apr 3, 2026	73.41	74.32	72.21	73.60	73.06	0.41%	1,489,120
Apr 2, 2026	74.80	75.43	72.66	73.30	72.76	-1.62%	1,656,182
Apr 1, 2026	74.50	75.35	73.50	74.51	73.96	2.76%	1,783,967
Mar 31, 2026	76.00	76.00	72.15	72.51	71.98	-3.96%	2,275,853
Mar 30, 2026	74.76	75.77	72.79	75.50	74.95	-0.28%	2,125,699
Mar 27, 2026	73.27	76.88	73.10	75.71	75.15	2.12%	2,037,449
Mar 26, 2026	74.99	77.50	73.86	74.14	73.60	-1.15%	2,490,344
Mar 25, 2026	71.90	75.88	71.40	75.00	74.45	5.12%	3,473,161
Mar 24, 2026	73.43	73.44	68.85	71.35	70.83	-0.90%	3,356,466
Mar 23, 2026	75.97	76.50	71.25	72.00	71.47	-5.60%	3,181,643
Mar 20, 2026	77.78	79.75	76.00	76.27	75.71	-1.06%	2,502,323
Mar 19, 2026	78.43	79.43	76.68	77.09	76.52	-3.13%	1,508,424
Mar 18, 2026	79.00	80.05	77.88	79.58	79.00	0.13%	1,767,607
Mar 17, 2026	82.50	83.98	79.48	79.48	78.90	-3.64%	1,636,281
Mar 16, 2026	81.43	83.90	81.00	82.48	81.87	1.29%	2,722,564