SHA:688166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.00	53.45	50.18	51.79	51.79	-2.15%	12,212,650
May 28, 2026	54.89	54.95	51.00	52.93	52.93	-3.29%	11,716,120
May 27, 2026	53.81	56.20	53.45	54.73	54.73	0.05%	9,667,611
May 26, 2026	55.15	56.25	53.55	54.70	54.70	-0.82%	11,190,380
May 25, 2026	57.39	57.93	54.00	55.15	55.15	-3.75%	13,722,600
May 22, 2026	58.10	58.50	57.00	57.30	57.30	-1.22%	7,694,470
May 21, 2026	59.95	64.60	57.91	58.01	58.01	-2.52%	15,833,210
May 20, 2026	60.96	61.65	59.20	59.51	59.51	-2.38%	9,916,994
May 19, 2026	61.31	61.88	60.38	60.96	60.96	-0.67%	7,603,637
May 18, 2026	62.38	62.92	60.80	61.37	61.37	-1.60%	7,654,694
May 15, 2026	62.89	64.45	60.41	62.37	62.37	-1.08%	12,352,920
May 14, 2026	66.29	66.29	62.00	63.05	63.05	-4.97%	13,090,890
May 13, 2026	64.58	66.86	63.51	66.35	66.35	1.92%	10,000,760
May 12, 2026	65.15	67.47	64.39	65.10	65.10	0.35%	14,204,860
May 11, 2026	67.09	67.10	63.17	64.87	64.87	-2.66%	14,959,070
May 8, 2026	68.50	69.00	66.13	66.64	66.64	-2.80%	14,021,420
May 7, 2026	68.00	69.08	66.10	68.56	68.56	2.73%	13,792,680
May 6, 2026	68.00	72.88	65.33	66.74	66.74	5.77%	23,420,430
Apr 30, 2026	59.40	65.50	59.40	63.10	63.10	6.77%	16,009,770
Apr 29, 2026	60.14	61.73	58.18	59.10	59.10	-1.79%	12,984,680
Apr 28, 2026	60.50	62.19	58.96	60.18	60.18	-3.22%	13,913,520
Apr 27, 2026	59.38	63.21	59.30	62.18	62.18	3.65%	13,932,860
Apr 24, 2026	60.00	61.40	58.60	59.99	59.99	-1.95%	13,922,280
Apr 23, 2026	56.18	61.60	55.66	61.18	61.18	7.79%	22,063,600
Apr 22, 2026	56.66	57.20	55.76	56.76	56.76	-0.77%	10,997,680
Apr 21, 2026	56.70	60.00	56.19	57.20	57.20	0.42%	17,049,790
Apr 20, 2026	57.10	58.23	56.18	56.96	56.96	-0.68%	12,613,130
Apr 17, 2026	57.80	57.80	55.66	57.35	57.35	-1.49%	13,641,930
Apr 16, 2026	58.72	59.50	56.96	58.22	58.22	0.97%	25,826,540
Apr 15, 2026	48.60	57.66	47.31	57.66	57.66	20.00%	28,486,900
Apr 14, 2026	50.05	50.89	47.00	48.05	48.05	-2.34%	16,951,640
Apr 13, 2026	52.55	54.77	46.00	49.20	49.20	-7.27%	20,982,230
Apr 10, 2026	51.46	53.74	51.30	53.06	53.06	3.67%	12,040,770
Apr 9, 2026	51.37	52.47	49.91	51.18	51.18	-1.02%	9,801,796
Apr 8, 2026	52.00	52.90	50.80	51.71	51.71	1.33%	11,647,280
Apr 7, 2026	52.80	53.47	50.60	51.03	51.03	-4.37%	11,609,400
Apr 3, 2026	52.80	55.49	52.80	53.36	53.36	-1.89%	14,880,560
Apr 2, 2026	50.70	55.50	50.10	54.39	54.39	6.77%	22,130,240
Apr 1, 2026	49.12	51.51	48.73	50.94	50.94	5.10%	14,174,920
Mar 31, 2026	49.60	50.10	48.20	48.47	48.47	-2.32%	8,541,447
Mar 30, 2026	49.03	50.24	48.68	49.62	49.62	0.20%	11,865,360
Mar 27, 2026	46.00	50.58	45.75	49.52	49.52	6.52%	18,027,800
Mar 26, 2026	46.10	48.80	45.40	46.49	46.49	1.88%	13,219,670
Mar 25, 2026	48.60	48.80	45.57	45.63	45.63	-3.63%	15,279,940
Mar 24, 2026	48.10	48.40	44.90	47.35	47.35	-0.21%	14,652,130
Mar 23, 2026	46.70	49.15	46.52	47.45	47.45	-0.69%	14,576,730
Mar 20, 2026	49.61	50.48	47.70	47.78	47.78	-4.21%	12,159,310
Mar 19, 2026	51.29	51.39	49.05	49.88	49.88	-2.86%	16,696,330
Mar 18, 2026	47.50	51.60	46.60	51.35	51.35	9.05%	24,827,320
Mar 17, 2026	47.00	49.30	47.00	47.09	47.09	-	17,730,260