SHA:688228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	120.48	122.21	115.97	117.45	117.45	-2.60%	2,107,189
Mar 11, 2026	122.00	122.90	120.14	120.59	120.59	-1.11%	2,052,162
Mar 10, 2026	121.15	123.00	119.73	121.94	121.94	1.53%	2,388,354
Mar 9, 2026	116.00	120.49	113.88	120.10	120.10	2.00%	2,649,287
Mar 6, 2026	116.80	118.90	116.25	117.74	117.74	0.62%	2,048,878
Mar 5, 2026	120.33	121.43	116.20	117.02	117.02	-0.94%	3,085,075
Mar 4, 2026	118.36	120.88	116.44	118.13	118.13	0.02%	2,651,970
Mar 3, 2026	127.00	128.07	117.77	118.11	118.11	-6.63%	3,272,001
Mar 2, 2026	127.00	129.75	123.00	126.49	126.49	-1.19%	3,913,459
Feb 27, 2026	129.04	131.88	126.51	128.01	128.01	-1.95%	3,608,309
Feb 26, 2026	123.22	131.93	121.88	130.56	130.56	5.95%	7,097,945
Feb 25, 2026	126.08	134.00	118.25	123.23	123.23	-14.78%	8,554,723
Feb 24, 2026	150.98	152.66	143.31	144.60	144.60	-3.60%	3,772,826
Feb 13, 2026	154.60	156.40	149.58	150.00	150.00	-2.79%	2,892,511
Feb 12, 2026	158.00	158.99	153.48	154.30	154.30	-1.17%	2,256,507
Feb 11, 2026	165.61	166.58	154.92	156.13	156.13	-5.90%	4,180,835