SHA:688213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	110.00	112.81	106.66	110.91	110.91	0.94%	22,753,300
May 18, 2026	105.55	117.60	105.55	109.88	109.88	5.20%	23,787,350
May 15, 2026	106.70	109.88	102.58	104.45	104.45	-1.46%	17,726,630
May 14, 2026	100.40	108.85	100.11	106.00	106.00	5.47%	27,049,050
May 13, 2026	99.00	100.93	96.40	100.50	100.50	1.01%	15,804,840
May 12, 2026	93.50	102.26	92.62	99.50	99.50	7.84%	25,788,400
May 11, 2026	91.19	94.93	90.44	92.27	92.27	3.07%	13,895,240
May 8, 2026	90.50	90.60	88.08	89.52	89.52	-1.95%	9,735,558
May 7, 2026	91.94	92.12	89.53	91.30	91.30	0.55%	10,225,030
May 6, 2026	89.33	94.35	89.24	90.80	90.80	3.29%	14,738,990
Apr 30, 2026	88.00	90.55	86.52	87.91	87.91	-1.12%	13,022,900
Apr 29, 2026	91.34	91.34	87.48	88.91	88.91	-3.07%	10,515,920
Apr 28, 2026	96.31	96.31	90.91	91.73	91.73	-5.37%	11,934,760
Apr 27, 2026	92.00	97.60	91.14	96.94	96.94	5.83%	14,447,510
Apr 24, 2026	92.03	94.15	90.67	91.60	91.60	-0.43%	7,053,479
Apr 23, 2026	93.24	94.77	91.49	92.00	92.00	-1.04%	6,906,744
Apr 22, 2026	91.90	93.48	91.81	92.97	92.97	0.56%	6,733,880
Apr 21, 2026	92.02	93.79	90.10	92.45	92.45	-0.51%	8,459,531
Apr 20, 2026	96.13	96.20	92.70	92.92	92.92	-2.52%	9,039,083
Apr 17, 2026	95.23	95.91	93.68	95.32	95.32	0.08%	5,772,914
Apr 16, 2026	92.01	96.76	91.59	95.24	95.24	3.52%	9,500,525
Apr 15, 2026	93.65	93.92	91.82	92.00	92.00	-0.70%	6,379,285
Apr 14, 2026	93.87	95.99	91.82	92.65	92.65	0.15%	8,722,508
Apr 13, 2026	93.35	94.27	92.31	92.51	92.51	-1.53%	7,881,357
Apr 10, 2026	94.91	95.88	93.88	93.95	93.95	0.21%	7,319,152
Apr 9, 2026	94.49	94.70	92.65	93.75	93.75	-2.58%	8,858,122
Apr 8, 2026	92.00	96.25	90.33	96.23	96.23	6.60%	15,311,970
Apr 7, 2026	90.27	92.22	88.80	90.27	90.27	-	9,301,627
Apr 3, 2026	85.05	91.40	84.19	90.27	90.27	7.41%	14,458,350
Apr 2, 2026	84.80	86.44	83.38	84.04	84.04	-2.51%	8,092,811
Apr 1, 2026	83.79	86.65	82.19	86.20	86.20	4.36%	11,679,970
Mar 31, 2026	78.88	84.89	78.71	82.60	82.60	4.25%	13,042,060
Mar 30, 2026	76.11	79.30	74.02	79.23	79.23	2.56%	6,407,762
Mar 27, 2026	76.30	78.01	76.00	77.25	77.25	0.19%	4,667,499
Mar 26, 2026	78.60	79.33	76.81	77.10	77.10	-1.92%	4,809,519
Mar 25, 2026	78.49	79.48	77.90	78.61	78.61	1.43%	5,923,699
Mar 24, 2026	77.11	77.78	75.06	77.50	77.50	1.87%	4,985,779
Mar 23, 2026	78.10	78.98	75.39	76.08	76.08	-4.06%	6,647,323
Mar 20, 2026	81.30	81.69	79.30	79.30	79.30	-2.03%	6,047,147
Mar 19, 2026	82.81	82.81	80.65	80.94	80.94	-4.30%	7,013,518
Mar 18, 2026	84.56	84.94	83.16	84.58	84.58	0.68%	4,217,847
Mar 17, 2026	85.50	86.33	84.00	84.01	84.01	-1.54%	4,733,809
Mar 16, 2026	84.66	85.40	83.13	85.32	85.32	0.66%	5,466,314
Mar 13, 2026	84.30	85.75	83.83	84.76	84.76	-0.33%	5,490,134
Mar 12, 2026	86.15	87.80	84.57	85.04	85.04	-1.73%	5,550,386
Mar 11, 2026	88.30	88.89	86.54	86.54	86.54	-1.56%	5,341,969
Mar 10, 2026	86.99	88.94	86.99	87.91	87.91	2.42%	6,192,750
Mar 9, 2026	87.81	87.87	82.80	85.83	85.83	-4.10%	8,976,047
Mar 6, 2026	89.60	90.60	88.52	89.50	89.50	-0.20%	5,344,622
Mar 5, 2026	92.10	92.79	89.03	89.68	89.68	-0.83%	7,635,480