SHA:688228 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	86.49	88.00	85.33	87.01	-	0.03%	567,703
Jun 17, 2026	88.00	88.03	85.12	86.98	86.98	-1.42%	1,461,016
Jun 16, 2026	85.53	88.50	83.56	88.23	88.23	3.58%	1,683,048
Jun 15, 2026	82.99	85.60	82.78	85.18	85.18	3.60%	1,608,976
Jun 12, 2026	83.15	85.42	81.80	82.22	82.22	-0.34%	1,839,997
Jun 11, 2026	83.20	84.80	81.24	82.50	82.50	-2.01%	1,553,658
Jun 10, 2026	87.45	90.87	83.00	84.19	84.19	-5.46%	1,728,188
Jun 9, 2026	90.57	91.01	87.20	89.05	89.05	-0.58%	1,867,860
Jun 8, 2026	84.00	95.58	83.40	89.57	89.57	3.55%	3,640,161
Jun 5, 2026	87.00	88.80	85.51	86.50	86.50	-1.10%	1,466,914
Jun 4, 2026	87.52	88.80	86.92	87.46	87.46	-1.73%	1,207,565
Jun 3, 2026	89.51	90.50	87.00	89.00	89.00	-0.43%	1,627,114
Jun 2, 2026	91.49	91.49	86.30	89.38	89.38	-0.69%	1,762,044
Jun 1, 2026	89.00	92.60	88.21	90.00	90.00	1.76%	2,158,391
May 29, 2026	95.43	96.97	88.03	88.44	88.44	-7.20%	2,565,871
May 28, 2026	97.53	97.73	92.80	95.30	95.30	-1.23%	2,206,906
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