SHA:688215 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	72.22	74.65	71.20	72.39	72.39	-2.18%	914,533
May 27, 2026	73.66	75.30	72.27	74.00	74.00	0.46%	1,036,902
May 26, 2026	73.37	74.45	70.00	73.66	73.66	-1.06%	1,384,216
May 25, 2026	75.42	76.00	73.19	74.45	74.45	0.40%	789,771
May 22, 2026	74.25	74.83	73.10	74.15	74.15	0.23%	745,352
May 21, 2026	79.79	80.18	73.11	73.98	73.98	-6.06%	1,400,691
May 20, 2026	76.21	78.88	75.50	78.75	78.75	3.22%	1,063,710
May 19, 2026	78.07	78.80	75.75	76.29	76.29	-2.98%	1,091,485
May 18, 2026	80.43	80.43	75.64	78.63	78.63	0.81%	1,180,700
May 15, 2026	77.20	80.50	76.67	78.00	78.00	2.32%	1,943,435
May 14, 2026	75.99	77.99	74.10	76.23	76.23	1.57%	1,120,900
May 13, 2026	76.13	76.13	74.27	75.05	75.05	-0.45%	531,779
May 12, 2026	76.72	76.73	74.31	75.39	75.39	-1.14%	755,190
May 11, 2026	73.93	77.89	73.93	76.26	76.26	1.76%	1,402,547
May 8, 2026	75.12	76.42	74.60	74.94	74.94	-1.20%	844,121
May 7, 2026	76.10	76.59	74.58	75.85	75.85	-0.08%	822,661
May 6, 2026	76.90	78.06	74.77	75.91	75.91	1.48%	1,616,965
Apr 30, 2026	74.34	74.97	72.50	74.80	74.80	0.54%	1,093,852
Apr 29, 2026	76.35	76.95	73.89	74.40	74.40	-3.18%	1,239,233
Apr 28, 2026	80.62	80.62	76.30	76.84	76.84	-3.10%	1,192,683
Apr 27, 2026	80.88	80.88	76.50	79.30	79.30	-1.05%	1,360,221
Apr 24, 2026	78.57	80.38	77.71	80.14	80.14	2.02%	1,233,833
Apr 23, 2026	78.02	79.20	77.11	78.55	78.55	0.47%	710,733
Apr 22, 2026	78.99	78.99	76.88	78.18	78.18	0.81%	360,503
Apr 21, 2026	77.80	78.49	76.84	77.55	77.55	-1.34%	535,987
Apr 20, 2026	77.99	79.81	77.02	78.60	78.60	0.76%	772,906
Apr 17, 2026	76.64	78.30	76.12	78.01	78.01	1.83%	642,164
Apr 16, 2026	75.98	77.20	74.87	76.61	76.61	2.31%	853,964
Apr 15, 2026	77.22	77.22	74.20	74.88	74.88	-1.07%	637,238
Apr 14, 2026	73.44	75.95	72.80	75.69	75.69	3.47%	830,067
Apr 13, 2026	74.15	74.55	71.22	73.15	73.15	-1.72%	1,298,892
Apr 10, 2026	79.88	79.88	74.14	74.43	74.43	-4.95%	1,409,506
Apr 9, 2026	75.20	78.80	74.70	78.31	78.31	3.72%	1,365,289
Apr 8, 2026	74.88	75.89	73.50	75.50	75.50	3.50%	1,055,286
Apr 7, 2026	73.92	75.00	72.59	72.95	72.95	-1.31%	803,577
Apr 3, 2026	72.94	75.20	72.09	73.92	73.92	1.34%	896,840
Apr 2, 2026	70.85	73.75	70.47	72.94	72.94	3.26%	983,501
Apr 1, 2026	70.85	72.18	69.64	70.64	70.64	-0.16%	833,980
Mar 31, 2026	71.88	72.12	70.00	70.75	70.75	-1.50%	698,219
Mar 30, 2026	68.66	72.08	68.53	71.83	71.83	3.20%	1,096,113
Mar 27, 2026	66.80	69.78	66.24	69.60	69.60	4.96%	1,064,789
Mar 26, 2026	65.54	67.76	64.51	66.31	66.31	1.52%	823,025
Mar 25, 2026	65.20	65.94	64.22	65.32	65.32	2.08%	631,870
Mar 24, 2026	62.00	64.00	60.58	63.99	63.99	5.47%	972,722
Mar 23, 2026	65.51	67.00	60.30	60.67	60.67	-8.86%	1,591,007
Mar 20, 2026	65.09	67.60	64.35	66.57	66.57	2.83%	1,027,682
Mar 19, 2026	64.02	66.81	63.66	64.74	64.74	-0.49%	862,332
Mar 18, 2026	64.37	65.13	63.40	65.06	65.06	0.81%	451,857
Mar 17, 2026	64.00	66.28	63.71	64.54	64.54	0.51%	568,136
Mar 16, 2026	63.89	64.72	62.59	64.21	64.21	-	502,609