SHA:688187 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	64.00	66.20	59.69	61.00	61.00	-2.56%	25,865,000
May 28, 2026	61.88	62.88	60.60	62.60	62.60	1.16%	19,280,400
May 27, 2026	58.00	63.90	58.00	61.88	61.88	5.80%	24,046,710
May 26, 2026	58.99	60.20	57.76	58.49	58.49	-1.53%	17,869,600
May 25, 2026	59.04	61.50	57.58	59.40	59.40	0.63%	24,369,580
May 22, 2026	51.90	59.50	51.70	59.03	59.03	14.40%	30,107,400
May 21, 2026	54.87	55.80	51.35	51.60	51.60	-5.20%	16,671,760
May 20, 2026	54.15	55.35	53.72	54.43	54.43	-0.77%	13,040,212
May 19, 2026	53.29	55.09	52.45	54.85	54.85	1.95%	17,489,920
May 18, 2026	55.00	56.46	53.11	53.80	53.80	-3.24%	17,498,350
May 15, 2026	57.11	58.70	54.88	55.60	55.60	-2.70%	21,099,320
May 14, 2026	61.00	61.20	56.08	57.14	57.14	-3.63%	43,663,580
May 13, 2026	49.30	59.29	48.75	59.29	59.29	20.00%	27,965,710
May 12, 2026	49.45	49.92	48.60	49.41	49.41	0.26%	7,772,336
May 11, 2026	49.05	49.89	48.88	49.28	49.28	0.86%	9,109,964
May 8, 2026	49.50	49.50	48.55	48.86	48.86	-1.35%	6,220,894
May 7, 2026	49.70	49.70	48.99	49.53	49.53	0.26%	5,657,730
May 6, 2026	48.80	49.73	48.48	49.40	49.40	2.02%	7,839,875
Apr 30, 2026	49.00	49.26	48.02	48.42	48.42	-1.32%	5,946,817
Apr 29, 2026	48.12	49.17	48.03	49.07	49.07	1.32%	5,094,860
Apr 28, 2026	50.70	50.76	47.51	48.43	48.43	-4.55%	12,422,880
Apr 27, 2026	51.70	51.90	50.74	50.74	50.74	-2.08%	4,874,029
Apr 24, 2026	52.20	53.09	51.80	51.82	51.82	-0.90%	5,027,856
Apr 23, 2026	52.17	52.93	51.88	52.29	52.29	0.56%	4,294,405
Apr 22, 2026	52.15	52.45	51.50	52.00	52.00	-0.27%	3,843,920
Apr 21, 2026	52.50	52.60	51.55	52.14	52.14	-0.29%	3,688,578
Apr 20, 2026	51.40	52.58	51.20	52.29	52.29	1.97%	5,191,684
Apr 17, 2026	51.90	52.15	50.88	51.28	51.28	-1.59%	4,478,019
Apr 16, 2026	51.30	52.21	51.10	52.11	52.11	1.82%	4,483,072
Apr 15, 2026	51.45	52.18	50.96	51.18	51.18	0.20%	4,822,134
Apr 14, 2026	50.25	51.13	49.95	51.08	51.08	2.06%	4,708,679
Apr 13, 2026	50.76	50.86	49.92	50.05	50.05	-2.32%	3,641,273
Apr 10, 2026	51.10	51.46	50.74	51.24	51.24	0.83%	4,777,557
Apr 9, 2026	51.12	51.13	50.59	50.82	50.82	-1.13%	2,641,809
Apr 8, 2026	50.60	51.48	50.00	51.40	51.40	3.63%	5,367,306
Apr 7, 2026	50.25	50.60	49.20	49.60	49.60	-0.74%	3,112,144
Apr 3, 2026	50.71	51.17	49.97	49.97	49.97	-1.73%	2,312,860
Apr 2, 2026	51.50	51.69	50.52	50.85	50.85	-1.85%	3,435,642
Apr 1, 2026	52.60	52.81	51.19	51.81	51.81	-0.27%	4,794,308
Mar 31, 2026	51.18	53.02	50.98	51.95	51.95	2.30%	4,558,178
Mar 30, 2026	50.70	51.37	50.06	50.78	50.78	-1.42%	4,151,815
Mar 27, 2026	51.26	52.45	51.01	51.51	51.51	0.49%	3,319,589
Mar 26, 2026	52.50	52.95	51.15	51.26	51.26	-2.58%	2,886,313
Mar 25, 2026	51.91	52.88	51.59	52.62	52.62	2.06%	4,149,288
Mar 24, 2026	51.98	52.14	50.75	51.56	51.56	0.98%	2,841,172
Mar 23, 2026	52.00	52.14	50.61	51.06	51.06	-2.98%	5,019,870
Mar 20, 2026	52.75	54.11	52.61	52.63	52.63	0.08%	3,381,336
Mar 19, 2026	53.88	54.02	52.39	52.59	52.59	-3.49%	4,065,022
Mar 18, 2026	54.03	54.58	53.57	54.49	54.49	0.54%	2,765,147
Mar 17, 2026	55.50	55.98	53.94	54.20	54.20	-2.55%	5,108,169