SHA:688190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	103.06	110.80	103.06	106.14	106.14	2.41%	4,180,148
May 21, 2026	106.60	111.93	103.00	103.64	103.64	-3.14%	6,162,433
May 20, 2026	102.00	108.00	98.88	107.00	107.00	8.09%	6,516,228
May 19, 2026	97.37	102.47	94.08	98.99	98.99	7.13%	5,115,645
May 18, 2026	88.55	93.91	87.56	92.40	92.40	3.03%	2,873,097
May 15, 2026	92.21	93.59	88.48	89.68	89.68	-2.68%	2,103,083
May 14, 2026	92.41	95.28	92.11	92.15	92.15	0.22%	2,477,656
May 13, 2026	87.26	95.45	86.55	91.95	91.95	5.80%	3,585,158
May 12, 2026	87.87	87.87	85.65	86.91	86.91	-0.74%	1,498,558
May 11, 2026	87.11	88.00	85.50	87.56	87.56	1.16%	2,160,383
May 8, 2026	84.99	88.48	83.61	86.56	86.56	1.86%	2,566,372
May 7, 2026	84.00	85.49	82.82	84.98	84.98	2.00%	1,586,030
May 6, 2026	81.28	86.21	81.28	83.31	83.31	2.48%	2,237,709
Apr 30, 2026	83.00	83.77	80.53	81.29	81.29	-1.20%	1,462,255
Apr 29, 2026	82.00	83.26	81.39	82.28	82.28	-0.05%	1,072,056
Apr 28, 2026	84.76	84.76	81.32	82.32	82.32	-2.65%	985,516
Apr 27, 2026	84.70	86.04	83.68	84.56	84.56	-0.31%	902,883
Apr 24, 2026	85.21	86.85	83.60	84.82	84.82	-1.31%	1,366,298
Apr 23, 2026	85.80	88.29	84.04	85.95	85.95	0.54%	2,039,326
Apr 22, 2026	86.10	86.20	84.47	85.49	85.49	-0.73%	1,303,193
Apr 21, 2026	88.08	88.08	85.34	86.12	86.12	-2.17%	1,150,286
Apr 20, 2026	89.06	89.60	87.34	88.03	88.03	-1.59%	1,077,230
Apr 17, 2026	87.99	90.43	87.12	89.45	89.45	1.74%	977,264
Apr 16, 2026	88.09	88.87	87.21	87.92	87.92	-0.20%	937,886
Apr 15, 2026	89.03	90.88	87.06	88.10	88.10	0.11%	1,423,176
Apr 14, 2026	84.89	88.28	84.48	88.00	88.00	4.49%	1,505,714
Apr 13, 2026	85.30	86.36	83.27	84.22	84.22	-1.68%	1,114,528
Apr 10, 2026	86.68	88.20	85.50	85.66	85.66	-0.70%	982,969
Apr 9, 2026	85.80	86.98	85.20	86.26	86.26	-0.61%	716,659
Apr 8, 2026	85.65	87.29	85.12	86.79	86.79	3.97%	1,415,889
Apr 7, 2026	84.53	84.53	82.18	83.48	83.48	-1.74%	1,206,168
Apr 3, 2026	84.66	85.61	79.10	84.96	84.96	0.19%	2,893,143
Apr 2, 2026	92.50	94.50	84.47	84.80	84.80	-10.50%	3,547,382
Apr 1, 2026	96.35	98.43	92.88	94.75	94.75	0.64%	2,881,240
Mar 31, 2026	98.07	98.89	93.00	94.15	94.15	-4.80%	1,053,074
Mar 30, 2026	97.30	99.16	95.50	98.90	98.90	1.64%	806,362
Mar 27, 2026	95.85	98.44	94.51	97.30	97.30	1.35%	730,661
Mar 26, 2026	95.27	98.80	94.06	96.00	96.00	0.84%	1,098,287
Mar 25, 2026	95.00	96.87	93.51	95.20	95.20	1.01%	791,393
Mar 24, 2026	96.21	96.21	93.00	94.25	94.25	1.52%	604,574
Mar 23, 2026	97.00	98.80	92.63	92.84	92.84	-6.41%	1,598,218
Mar 20, 2026	98.94	102.02	98.80	99.20	99.20	0.40%	993,905
Mar 19, 2026	100.94	102.00	98.42	98.80	98.80	-3.42%	837,964
Mar 18, 2026	100.65	103.85	100.50	102.30	102.30	1.64%	1,472,255
Mar 17, 2026	104.00	105.28	100.00	100.65	100.65	-3.50%	1,245,522
Mar 16, 2026	106.38	107.30	101.39	104.30	104.30	-2.80%	1,743,261
Mar 13, 2026	111.36	111.36	106.54	107.30	107.30	-3.65%	1,710,549
Mar 12, 2026	116.64	118.00	109.76	111.37	111.37	-4.56%	2,791,706
Mar 11, 2026	120.50	121.25	116.14	116.69	116.69	-3.57%	2,071,949
Mar 10, 2026	120.00	121.40	117.62	121.01	121.01	0.42%	2,035,493