SHA:688228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	103.50	104.04	96.23	96.49	96.49	-6.78%	3,279,760
May 26, 2026	105.54	107.22	100.50	103.51	103.51	-3.46%	2,869,229
May 25, 2026	109.90	110.51	105.50	107.22	107.22	-1.82%	2,141,553
May 22, 2026	107.01	110.96	104.16	109.21	109.21	2.26%	2,780,674
May 21, 2026	117.39	117.59	106.50	106.80	106.80	-7.71%	3,821,353
May 20, 2026	117.00	121.50	115.01	115.72	115.72	-0.87%	4,638,975
May 19, 2026	107.60	117.86	106.11	116.73	116.73	8.28%	5,819,821
May 18, 2026	101.75	113.50	101.60	107.80	107.80	5.69%	4,015,746
May 15, 2026	105.61	106.00	101.01	102.00	102.00	-2.86%	2,581,727
May 14, 2026	112.00	112.80	105.00	105.00	105.00	-5.26%	2,448,504
May 13, 2026	108.41	112.37	105.50	110.83	110.83	2.23%	2,348,880
May 12, 2026	110.91	111.98	107.93	108.41	108.41	-2.51%	1,868,298
May 11, 2026	111.43	113.30	109.60	111.20	111.20	1.74%	2,849,381
May 8, 2026	110.59	111.97	109.07	109.30	109.30	-1.31%	2,125,065
May 7, 2026	108.20	112.70	106.28	110.75	110.75	2.77%	3,252,666
May 6, 2026	107.96	111.30	106.13	107.76	107.76	2.13%	2,414,325
Apr 30, 2026	104.52	108.80	104.29	105.51	105.51	0.94%	1,979,791
Apr 29, 2026	99.55	107.92	99.50	104.53	104.53	4.82%	3,209,998
Apr 28, 2026	106.00	106.00	99.16	99.72	99.72	-4.87%	1,961,107
Apr 27, 2026	103.70	106.72	102.18	104.83	104.83	2.02%	2,057,048
Apr 24, 2026	100.83	104.20	100.00	102.75	102.75	-2.29%	2,167,873
Apr 23, 2026	108.90	109.61	103.80	105.16	105.16	-3.18%	2,158,627
Apr 22, 2026	107.88	108.86	105.59	108.61	108.61	0.56%	1,776,782
Apr 21, 2026	109.45	109.59	105.78	108.00	108.00	-1.61%	1,479,177
Apr 20, 2026	109.68	111.33	109.11	109.77	109.77	-0.13%	1,774,929
Apr 17, 2026	110.90	111.60	108.30	109.91	109.91	-0.91%	2,188,004
Apr 16, 2026	106.90	111.88	106.90	110.92	110.92	4.07%	2,668,016
Apr 15, 2026	110.18	110.18	106.02	106.58	106.58	-2.66%	1,580,086
Apr 14, 2026	108.82	109.99	108.00	109.49	109.49	1.41%	1,778,148
Apr 13, 2026	105.99	109.08	105.60	107.97	107.97	0.55%	1,390,682
Apr 10, 2026	107.81	109.60	107.08	107.38	107.38	-0.12%	1,622,364
Apr 9, 2026	110.04	110.89	105.72	107.51	107.51	-2.29%	2,095,455
Apr 8, 2026	103.20	110.47	103.20	110.03	110.03	9.81%	3,127,620
Apr 7, 2026	99.80	101.98	99.30	100.20	100.20	0.45%	1,333,146
Apr 3, 2026	102.45	102.45	98.56	99.75	99.75	-1.92%	1,287,316
Apr 2, 2026	105.18	105.18	101.05	101.70	101.70	-4.22%	1,765,220
Apr 1, 2026	105.20	106.53	104.74	106.18	106.18	3.59%	1,739,329
Mar 31, 2026	105.15	106.18	101.80	102.50	102.50	-2.91%	1,841,172
Mar 30, 2026	104.97	106.49	103.57	105.57	105.57	-0.46%	1,786,127
Mar 27, 2026	104.00	107.21	102.83	106.06	106.06	0.19%	1,922,106
Mar 26, 2026	110.55	111.00	104.99	105.86	105.86	-4.79%	1,745,947
Mar 25, 2026	107.45	112.37	107.45	111.18	111.18	5.50%	2,104,653
Mar 24, 2026	103.00	105.44	101.53	105.38	105.38	4.02%	1,852,926
Mar 23, 2026	106.90	108.10	100.50	101.31	101.31	-5.87%	2,100,944
Mar 20, 2026	113.80	114.38	107.50	107.63	107.63	-4.25%	1,859,973
Mar 19, 2026	114.01	114.90	112.00	112.41	112.41	-3.32%	1,745,276
Mar 18, 2026	113.10	116.29	112.59	116.27	116.27	2.93%	1,753,506
Mar 17, 2026	117.56	117.88	112.80	112.96	112.96	-3.91%	1,436,953
Mar 16, 2026	115.97	118.18	114.30	117.56	117.56	1.63%	1,851,337
Mar 13, 2026	117.11	118.20	114.83	115.68	115.68	-1.51%	2,366,505