SHA:688163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.66	36.35	34.50	35.47	35.47	0.97%	1,140,290
May 29, 2026	36.49	37.31	35.00	35.13	35.13	-4.02%	1,687,325
May 28, 2026	36.33	37.28	36.08	36.86	36.60	0.99%	983,365
May 27, 2026	37.39	37.88	36.31	36.50	36.24	-1.14%	1,517,684
May 26, 2026	38.61	38.61	36.12	36.92	36.66	-4.45%	1,951,830
May 25, 2026	40.37	40.41	37.40	38.64	38.37	-2.37%	2,330,532
May 22, 2026	40.01	41.75	38.01	39.58	39.30	-0.80%	1,727,185
May 21, 2026	41.44	42.07	39.90	39.90	39.62	-3.72%	1,930,961
May 20, 2026	38.89	43.00	38.89	41.44	41.15	4.12%	2,405,848
May 19, 2026	40.93	40.93	38.10	39.80	39.52	-0.82%	2,314,153
May 18, 2026	39.39	40.40	38.61	40.13	39.85	2.90%	2,357,962
May 15, 2026	40.16	40.61	38.35	39.00	38.72	-0.94%	2,396,368
May 14, 2026	37.81	43.00	37.80	39.37	39.09	4.13%	5,367,342
May 13, 2026	39.81	39.81	36.90	37.81	37.54	-5.43%	4,029,584
May 12, 2026	39.09	40.00	37.60	39.98	39.70	2.28%	3,184,488
May 11, 2026	37.23	39.14	36.91	39.09	38.81	5.82%	3,317,524
May 8, 2026	36.48	38.28	35.15	36.94	36.68	2.61%	3,516,670
May 7, 2026	35.19	36.29	35.10	36.00	35.75	1.84%	1,926,768
May 6, 2026	35.90	36.56	34.81	35.35	35.10	0.43%	2,201,913
Apr 30, 2026	34.01	36.78	34.01	35.20	34.95	-0.14%	2,298,130
Apr 29, 2026	34.66	35.97	34.44	35.25	35.00	1.35%	2,428,397
Apr 28, 2026	34.65	36.36	34.56	34.78	34.53	-0.83%	2,830,485
Apr 27, 2026	36.31	36.42	32.72	35.07	34.82	-5.22%	5,513,253
Apr 24, 2026	40.02	41.00	36.58	37.00	36.74	-9.20%	5,346,196
Apr 23, 2026	42.10	42.50	38.98	40.75	40.46	-2.49%	4,453,627
Apr 22, 2026	39.77	41.84	39.61	41.79	41.50	5.03%	3,940,097
Apr 21, 2026	38.25	39.99	37.55	39.79	39.51	4.03%	4,011,610
Apr 20, 2026	35.30	38.38	34.30	38.25	37.98	8.36%	4,168,090
Apr 17, 2026	34.00	37.28	33.92	35.30	35.05	3.85%	5,581,237
Apr 16, 2026	33.30	34.00	31.65	33.99	33.75	3.00%	3,220,937
Apr 15, 2026	31.59	33.45	31.05	33.00	32.77	6.59%	3,620,956
Apr 14, 2026	31.33	31.59	30.51	30.96	30.74	-1.24%	2,413,208
Apr 13, 2026	30.58	32.16	29.99	31.35	31.13	2.62%	3,913,238
Apr 10, 2026	29.91	30.97	29.40	30.55	30.33	2.11%	2,497,609
Apr 9, 2026	29.26	30.16	28.89	29.92	29.71	2.64%	2,388,340
Apr 8, 2026	28.88	29.97	28.87	29.15	28.94	0.93%	2,900,959
Apr 7, 2026	28.36	30.50	27.61	28.88	28.68	3.74%	4,219,885
Apr 3, 2026	28.10	28.16	27.50	27.84	27.64	-1.28%	1,978,442
Apr 2, 2026	28.39	28.39	27.76	28.20	28.00	0.46%	2,771,695
Apr 1, 2026	27.52	28.58	27.37	28.07	27.87	1.45%	3,890,276
Mar 31, 2026	26.93	28.04	26.69	27.67	27.47	2.67%	4,357,930
Mar 30, 2026	25.25	27.18	25.25	26.95	26.76	6.06%	3,871,931
Mar 27, 2026	23.72	25.55	23.66	25.41	25.23	5.39%	2,803,568
Mar 26, 2026	23.62	24.36	23.31	24.11	23.94	2.33%	1,919,655
Mar 25, 2026	22.99	24.49	22.99	23.56	23.39	2.48%	1,471,933
Mar 24, 2026	22.17	23.12	22.07	22.99	22.83	4.36%	1,929,996
Mar 23, 2026	22.41	22.73	21.88	22.03	21.87	-2.99%	2,126,564
Mar 20, 2026	23.17	23.58	22.71	22.71	22.55	-1.94%	1,629,928
Mar 19, 2026	23.23	24.39	23.16	23.16	23.00	-3.10%	1,372,828
Mar 18, 2026	23.31	23.99	23.24	23.90	23.73	2.05%	949,553