SHA:688159 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	69.99	73.58	62.33	63.75	63.75	-6.68%	18,347,278
May 14, 2026	66.81	70.00	64.80	68.31	68.31	1.23%	14,561,381
May 13, 2026	58.11	69.09	58.11	67.48	67.48	11.17%	18,583,239
May 12, 2026	56.69	62.53	53.15	60.70	60.70	7.13%	15,313,651
May 11, 2026	52.00	58.88	51.28	56.66	56.66	10.66%	13,490,905
May 8, 2026	50.89	52.35	50.37	51.20	51.20	0.29%	4,999,450
May 7, 2026	51.14	51.65	50.05	51.05	51.05	-0.02%	5,135,853
May 6, 2026	47.76	51.49	47.60	51.06	51.06	6.40%	9,312,552
Apr 30, 2026	45.74	49.59	45.74	47.99	47.99	9.89%	8,887,564
Apr 29, 2026	43.00	45.26	42.80	43.67	43.67	-0.02%	2,680,062
Apr 28, 2026	45.35	45.35	43.41	43.68	43.68	-3.47%	2,229,704
Apr 27, 2026	44.68	46.00	43.28	45.25	45.25	0.11%	3,966,308
Apr 24, 2026	46.80	46.80	45.00	45.20	45.20	-4.24%	3,764,525
Apr 23, 2026	46.73	48.82	46.63	47.20	47.20	0.32%	5,436,655
Apr 22, 2026	44.73	47.28	44.13	47.05	47.05	5.26%	5,232,373
Apr 21, 2026	45.63	45.63	43.60	44.70	44.70	-1.84%	3,211,363
Apr 20, 2026	45.71	46.12	45.26	45.54	45.54	-0.52%	4,013,665
Apr 17, 2026	47.00	47.58	45.46	45.78	45.78	-4.31%	6,939,384
Apr 16, 2026	43.00	50.00	42.73	47.84	47.84	11.85%	10,350,818
Apr 15, 2026	44.00	44.01	42.58	42.77	42.77	-1.61%	2,957,902
Apr 14, 2026	41.80	43.98	41.80	43.47	43.47	5.48%	4,546,649
Apr 13, 2026	41.89	42.00	41.10	41.21	41.21	-0.94%	1,625,836
Apr 10, 2026	41.20	42.38	41.20	41.60	41.60	1.02%	1,765,806
Apr 9, 2026	42.16	42.16	40.98	41.18	41.18	-2.37%	2,093,485
Apr 8, 2026	40.51	42.28	40.25	42.18	42.18	7.33%	3,361,379
Apr 7, 2026	38.71	39.40	38.59	39.30	39.30	0.90%	1,308,864
Apr 3, 2026	39.25	39.83	38.73	38.95	38.95	-0.74%	1,409,600
Apr 2, 2026	41.49	41.49	39.02	39.24	39.24	-4.29%	2,138,879
Apr 1, 2026	40.50	41.40	39.98	41.00	41.00	3.54%	2,915,239
Mar 31, 2026	39.02	41.82	38.69	39.60	39.60	-	3,900,150
Mar 30, 2026	39.01	39.87	38.84	39.60	39.60	-0.78%	1,784,122
Mar 27, 2026	38.82	40.38	38.75	39.91	39.91	0.78%	1,437,892
Mar 26, 2026	41.15	41.45	39.36	39.60	39.60	-4.37%	2,187,705
Mar 25, 2026	40.05	41.68	40.05	41.41	41.41	3.37%	2,290,761
Mar 24, 2026	39.82	40.15	38.29	40.06	40.06	3.65%	2,263,605
Mar 23, 2026	40.69	41.25	38.12	38.65	38.65	-8.74%	4,226,611
Mar 20, 2026	46.37	46.99	42.32	42.35	42.35	-9.28%	5,729,713
Mar 19, 2026	42.63	47.98	42.62	46.68	46.68	7.86%	7,887,616
Mar 18, 2026	42.06	43.32	41.90	43.28	43.28	2.90%	1,802,554
Mar 17, 2026	43.45	43.87	41.90	42.06	42.06	-3.13%	1,798,871
Mar 16, 2026	43.40	43.46	42.49	43.42	43.42	-0.18%	1,935,787
Mar 13, 2026	43.75	44.40	43.35	43.50	43.50	-1.67%	1,722,973
Mar 12, 2026	44.11	45.69	43.90	44.24	44.24	-1.32%	1,920,057
Mar 11, 2026	45.99	46.47	44.80	44.83	44.83	-1.75%	1,984,586
Mar 10, 2026	44.97	46.05	44.88	45.63	45.63	3.38%	1,937,053
Mar 9, 2026	43.48	44.43	42.20	44.14	44.14	-0.79%	2,329,799
Mar 6, 2026	43.59	44.64	43.39	44.49	44.49	1.67%	1,467,678
Mar 5, 2026	44.26	44.30	43.36	43.76	43.76	1.16%	2,000,157
Mar 4, 2026	43.25	44.55	42.99	43.26	43.26	-0.96%	2,063,441
Mar 3, 2026	46.75	47.46	43.68	43.68	43.68	-6.51%	3,214,092