SHA:688213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	89.10	91.32	87.40	90.80	90.80	3.48%	10,812,330
Jun 8, 2026	90.00	92.00	86.41	87.75	87.75	-7.97%	14,444,440
Jun 5, 2026	99.00	99.07	94.75	95.35	95.35	-4.34%	10,307,820
Jun 4, 2026	95.10	101.92	94.45	99.68	99.68	2.76%	13,065,880
Jun 3, 2026	96.50	100.22	95.11	97.00	97.00	0.69%	11,808,230
Jun 2, 2026	98.99	99.77	94.26	96.34	96.34	-1.79%	11,100,000
Jun 1, 2026	100.00	101.96	97.53	98.10	98.10	-0.79%	13,188,740
May 29, 2026	106.64	107.00	97.66	98.88	98.88	-6.72%	14,461,293
May 28, 2026	106.00	107.88	103.14	106.00	106.00	-2.10%	14,381,970
May 27, 2026	109.28	113.25	107.66	108.27	108.27	-0.40%	15,916,220
May 26, 2026	111.89	112.02	105.50	108.71	108.71	-3.90%	19,566,980
May 25, 2026	114.00	115.75	109.00	113.12	113.12	-1.69%	22,995,680
May 22, 2026	109.81	117.12	107.44	115.07	115.07	5.74%	25,921,896
May 21, 2026	130.25	132.68	108.31	108.82	108.82	-5.23%	34,554,120
May 20, 2026	110.99	117.01	110.77	115.70	114.82	4.32%	22,376,260
May 19, 2026	110.00	112.81	106.66	110.91	110.07	0.94%	22,753,300
May 18, 2026	105.55	117.60	105.55	109.88	109.04	5.20%	23,787,350
May 15, 2026	106.70	109.88	102.58	104.45	103.66	-1.46%	17,726,630
May 14, 2026	100.40	108.85	100.11	106.00	105.19	5.47%	27,049,050
May 13, 2026	99.00	100.93	96.40	100.50	99.74	1.01%	15,804,840
May 12, 2026	93.50	102.26	92.62	99.50	98.74	7.84%	25,788,400
May 11, 2026	91.19	94.93	90.44	92.27	91.57	3.07%	13,895,240
May 8, 2026	90.50	90.60	88.08	89.52	88.84	-1.95%	9,735,558
May 7, 2026	91.94	92.12	89.53	91.30	90.61	0.55%	10,225,030
May 6, 2026	89.33	94.35	89.24	90.80	90.11	3.29%	14,738,990
Apr 30, 2026	88.00	90.55	86.52	87.91	87.24	-1.12%	13,022,900
Apr 29, 2026	91.34	91.34	87.48	88.91	88.23	-3.07%	10,515,920
Apr 28, 2026	96.31	96.31	90.91	91.73	91.03	-5.37%	11,934,760
Apr 27, 2026	92.00	97.60	91.14	96.94	96.20	5.83%	14,447,510
Apr 24, 2026	92.03	94.15	90.67	91.60	90.90	-0.43%	7,053,479
Apr 23, 2026	93.24	94.77	91.49	92.00	91.30	-1.04%	6,906,744
Apr 22, 2026	91.90	93.48	91.81	92.97	92.26	0.56%	6,733,880
Apr 21, 2026	92.02	93.79	90.10	92.45	91.75	-0.51%	8,459,531
Apr 20, 2026	96.13	96.20	92.70	92.92	92.21	-2.52%	9,039,083
Apr 17, 2026	95.23	95.91	93.68	95.32	94.60	0.08%	5,772,914
Apr 16, 2026	92.01	96.76	91.59	95.24	94.52	3.52%	9,500,525
Apr 15, 2026	93.65	93.92	91.82	92.00	91.30	-0.70%	6,379,285
Apr 14, 2026	93.87	95.99	91.82	92.65	91.95	0.15%	8,722,508
Apr 13, 2026	93.35	94.27	92.31	92.51	91.81	-1.53%	7,881,357
Apr 10, 2026	94.91	95.88	93.88	93.95	93.24	0.21%	7,319,152
Apr 9, 2026	94.49	94.70	92.65	93.75	93.04	-2.58%	8,858,122
Apr 8, 2026	92.00	96.25	90.33	96.23	95.50	6.60%	15,311,970
Apr 7, 2026	90.27	92.22	88.80	90.27	89.58	-	9,301,627
Apr 3, 2026	85.05	91.40	84.19	90.27	89.58	7.41%	14,458,350
Apr 2, 2026	84.80	86.44	83.38	84.04	83.40	-2.51%	8,092,811
Apr 1, 2026	83.79	86.65	82.19	86.20	85.54	4.36%	11,679,970
Mar 31, 2026	78.88	84.89	78.71	82.60	81.97	4.25%	13,042,060
Mar 30, 2026	76.11	79.30	74.02	79.23	78.63	2.56%	6,407,762
Mar 27, 2026	76.30	78.01	76.00	77.25	76.66	0.19%	4,667,499
Mar 26, 2026	78.60	79.33	76.81	77.10	76.51	-1.92%	4,809,519