SHA:688160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	119.75	122.60	108.62	110.93	110.93	-7.35%	3,846,945
May 28, 2026	123.59	123.90	117.30	119.73	119.73	-3.39%	3,666,245
May 27, 2026	132.00	132.66	123.17	123.93	123.93	-7.88%	5,172,230
May 26, 2026	142.00	151.89	132.88	134.53	134.53	-4.89%	6,019,837
May 25, 2026	140.58	145.00	136.77	141.45	141.45	-0.39%	4,403,763
May 22, 2026	137.67	144.32	134.40	142.00	142.00	2.39%	5,527,235
May 21, 2026	128.96	147.45	127.00	138.69	138.69	7.60%	7,768,830
May 20, 2026	131.00	131.50	127.77	128.90	128.90	-3.59%	3,894,063
May 19, 2026	132.00	138.00	131.52	133.70	133.70	3.85%	5,184,555
May 18, 2026	125.51	132.96	125.44	128.74	128.74	0.58%	5,257,079
May 15, 2026	118.24	133.66	117.20	128.00	128.00	8.69%	5,986,568
May 14, 2026	123.27	126.00	118.01	118.07	117.77	-3.14%	3,315,334
May 13, 2026	121.11	122.77	117.88	121.90	121.59	-1.38%	2,914,010
May 12, 2026	122.90	128.75	122.03	123.60	123.29	2.28%	4,440,885
May 11, 2026	121.50	122.28	117.60	120.85	120.54	-1.19%	3,819,206
May 8, 2026	117.20	126.88	116.18	122.31	122.00	4.72%	5,516,321
May 7, 2026	110.85	117.90	109.01	116.80	116.50	5.89%	3,937,796
May 6, 2026	107.75	111.70	107.75	110.30	110.02	2.68%	2,267,986
Apr 30, 2026	101.93	108.98	101.93	107.42	107.15	4.70%	2,338,627
Apr 29, 2026	100.90	103.75	100.23	102.60	102.34	1.18%	1,602,301
Apr 28, 2026	106.00	106.00	100.88	101.40	101.14	-5.46%	2,306,305
Apr 27, 2026	104.20	108.83	103.89	107.26	106.99	2.37%	2,034,640
Apr 24, 2026	104.83	106.32	103.50	104.78	104.51	-0.21%	1,548,040
Apr 23, 2026	109.55	109.55	103.32	105.00	104.73	-4.15%	2,316,699
Apr 22, 2026	107.44	110.68	106.04	109.55	109.27	1.40%	2,087,740
Apr 21, 2026	107.53	110.50	105.12	108.04	107.77	0.14%	1,874,425
Apr 20, 2026	110.99	111.00	107.55	107.89	107.62	-2.01%	1,898,264
Apr 17, 2026	108.00	110.98	106.14	110.10	109.82	1.01%	2,104,264
Apr 16, 2026	111.28	112.29	107.36	109.00	108.72	1.31%	2,350,014
Apr 15, 2026	110.67	112.80	107.17	107.59	107.32	-1.56%	2,274,300
Apr 14, 2026	108.00	109.49	106.01	109.29	109.01	2.91%	1,819,444
Apr 13, 2026	106.51	108.50	104.77	106.20	105.93	-0.57%	1,611,100
Apr 10, 2026	106.00	110.92	105.86	106.81	106.54	1.82%	2,041,451
Apr 9, 2026	106.54	106.79	104.10	104.90	104.63	-3.30%	1,760,318
Apr 8, 2026	104.80	108.91	104.80	108.48	108.20	7.02%	2,219,217
Apr 7, 2026	102.05	103.19	100.60	101.36	101.10	-1.16%	1,009,607
Apr 3, 2026	102.60	105.76	101.35	102.55	102.29	0.24%	1,535,611
Apr 2, 2026	105.85	106.31	101.68	102.30	102.04	-4.36%	1,512,606
Apr 1, 2026	105.88	107.43	105.10	106.96	106.69	3.04%	1,533,497
Mar 31, 2026	105.51	107.79	103.39	103.80	103.54	-1.61%	1,349,457
Mar 30, 2026	102.51	106.50	102.35	105.50	105.23	0.66%	1,144,451
Mar 27, 2026	100.05	105.79	100.05	104.81	104.54	1.51%	1,186,437
Mar 26, 2026	104.00	106.60	102.32	103.25	102.99	-1.44%	1,284,761
Mar 25, 2026	101.68	105.60	101.60	104.76	104.49	3.07%	1,477,948
Mar 24, 2026	102.91	104.01	98.28	101.64	101.38	0.63%	1,425,588
Mar 23, 2026	104.69	109.03	100.01	101.00	100.74	-4.55%	2,054,850
Mar 20, 2026	108.44	110.50	105.64	105.81	105.54	-2.83%	1,105,901
Mar 19, 2026	110.18	111.50	108.28	108.89	108.61	-3.63%	1,045,475
Mar 18, 2026	111.12	112.99	110.00	112.99	112.70	1.67%	885,279
Mar 17, 2026	115.49	115.49	111.04	111.13	110.85	-2.86%	730,990