SHA:688198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	80.66	81.23	79.20	80.00	80.00	-0.82%	356,020
Jun 3, 2026	83.13	83.14	79.80	80.66	80.66	-2.98%	659,581
Jun 2, 2026	85.10	85.55	81.45	83.14	83.14	-1.48%	430,955
Jun 1, 2026	82.83	84.52	82.31	84.39	84.39	2.24%	372,681
May 29, 2026	83.47	84.00	82.31	82.54	82.54	-0.92%	584,689
May 28, 2026	87.44	87.44	82.07	83.31	83.31	-4.73%	807,279
May 27, 2026	87.85	89.55	86.66	87.45	87.45	-0.43%	493,437
May 26, 2026	86.61	89.02	86.61	87.83	87.83	0.48%	339,382
May 25, 2026	89.95	89.95	86.61	88.21	87.41	-1.95%	607,753
May 22, 2026	91.16	91.38	89.60	89.96	89.14	-1.32%	566,769
May 21, 2026	91.20	93.87	90.15	91.16	90.33	-0.44%	614,490
May 20, 2026	94.16	94.80	91.10	91.56	90.73	-2.97%	602,256
May 19, 2026	94.40	95.38	93.59	94.36	93.50	0.20%	388,676
May 18, 2026	94.16	95.28	93.54	94.17	93.32	0.01%	430,223
May 15, 2026	95.80	96.79	93.88	94.16	93.31	-2.16%	602,625
May 14, 2026	101.48	102.36	96.00	96.24	95.37	-5.17%	984,137
May 13, 2026	98.70	102.50	98.01	101.49	100.57	2.47%	953,159
May 12, 2026	98.93	101.33	97.97	99.04	98.14	1.16%	825,187
May 11, 2026	99.22	100.00	97.69	97.90	97.01	-1.33%	838,741
May 8, 2026	97.70	100.56	97.18	99.22	98.32	0.11%	540,703
May 7, 2026	99.50	100.32	97.92	99.11	98.21	0.04%	465,816
May 6, 2026	97.00	101.71	97.00	99.07	98.17	2.46%	864,736
Apr 30, 2026	95.54	98.44	95.54	96.69	95.81	0.72%	469,223
Apr 29, 2026	100.79	100.79	95.50	96.00	95.13	-3.70%	854,036
Apr 28, 2026	100.00	102.58	99.09	99.69	98.79	-0.81%	446,301
Apr 27, 2026	102.58	102.58	99.50	100.50	99.59	-0.70%	445,265
Apr 24, 2026	104.80	104.80	100.80	101.21	100.29	-2.51%	699,709
Apr 23, 2026	102.50	106.60	101.05	103.82	102.88	1.01%	796,732
Apr 22, 2026	100.67	103.58	100.50	102.78	101.85	1.12%	893,235
Apr 21, 2026	99.92	102.20	99.02	101.64	100.72	1.47%	650,977
Apr 20, 2026	93.51	103.33	92.90	100.17	99.26	6.86%	1,312,398
Apr 17, 2026	95.46	95.50	92.57	93.74	92.89	-1.80%	499,669
Apr 16, 2026	95.48	96.11	94.02	95.46	94.59	0.62%	342,543
Apr 15, 2026	94.59	95.80	94.46	94.87	94.01	0.50%	343,252
Apr 14, 2026	93.19	94.95	93.19	94.40	93.54	1.11%	500,033
Apr 13, 2026	95.00	95.00	93.15	93.36	92.51	-1.76%	537,584
Apr 10, 2026	95.30	97.00	94.78	95.03	94.17	-0.13%	509,806
Apr 9, 2026	97.99	97.99	94.82	95.15	94.29	-3.16%	469,310
Apr 8, 2026	95.99	98.50	95.99	98.25	97.36	2.88%	426,969
Apr 7, 2026	98.30	98.30	94.22	95.50	94.63	-2.85%	473,648
Apr 3, 2026	99.50	99.99	96.30	98.30	97.41	-0.84%	338,339
Apr 2, 2026	100.28	100.60	98.41	99.13	98.23	-1.14%	404,188
Apr 1, 2026	100.70	100.82	99.02	100.27	99.36	0.94%	489,141
Mar 31, 2026	98.28	101.28	98.26	99.34	98.44	1.08%	364,762
Mar 30, 2026	97.70	99.33	96.75	98.28	97.39	0.59%	388,670
Mar 27, 2026	94.52	97.70	94.52	97.70	96.81	2.56%	202,498
Mar 26, 2026	98.23	98.87	95.26	95.26	94.40	-2.27%	263,275
Mar 25, 2026	96.36	98.67	96.36	97.47	96.59	1.95%	209,471
Mar 24, 2026	94.47	95.85	93.70	95.61	94.74	2.37%	176,302
Mar 23, 2026	97.60	97.60	93.40	93.40	92.55	-4.21%	370,467