SHA:688230 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	74.20	74.81	67.21	68.04	-	-7.88%	2,787,111
May 28, 2026	73.11	74.20	71.01	73.86	73.86	2.16%	2,108,359
May 27, 2026	73.72	75.59	71.96	72.30	72.30	-1.67%	2,185,590
May 26, 2026	76.93	76.93	71.88	73.53	73.53	-5.18%	2,691,844
May 25, 2026	74.54	78.38	72.68	77.55	77.55	4.80%	2,692,331
May 22, 2026	72.06	74.56	70.87	74.00	74.00	4.74%	2,419,740
May 21, 2026	76.92	77.00	70.11	70.65	70.65	-6.68%	2,682,005
May 20, 2026	74.87	76.45	74.16	75.71	75.71	0.66%	2,046,747
May 19, 2026	73.01	75.25	72.00	75.21	75.21	2.75%	1,730,821
May 18, 2026	73.48	74.46	72.30	73.20	73.20	-0.38%	1,528,566
May 15, 2026	72.65	75.90	71.79	73.48	73.48	1.07%	2,081,644
May 14, 2026	74.49	74.82	72.70	72.70	72.70	-1.56%	1,726,838
May 13, 2026	73.34	73.99	71.60	73.85	73.85	0.67%	1,934,614
May 12, 2026	74.66	74.88	73.00	73.36	73.36	-1.45%	1,667,181
May 11, 2026	73.55	74.93	72.48	74.44	74.44	3.02%	2,460,720
May 8, 2026	72.13	72.85	70.90	72.26	72.26	-0.81%	1,486,527
May 7, 2026	72.16	73.16	71.00	72.85	72.85	0.55%	1,667,042
May 6, 2026	71.99	73.78	71.38	72.45	72.45	2.07%	2,809,115
Apr 30, 2026	68.39	71.44	67.50	70.98	70.98	4.23%	2,731,324
Apr 29, 2026	66.75	68.49	65.60	68.10	68.10	1.01%	1,570,895
Apr 28, 2026	67.32	68.80	66.61	67.42	67.42	-1.11%	1,456,029
Apr 27, 2026	66.08	70.76	66.08	68.18	68.18	2.51%	2,239,856
Apr 24, 2026	63.99	67.20	63.99	66.51	66.51	3.37%	1,753,082
Apr 23, 2026	66.18	66.66	64.01	64.34	64.34	-2.34%	989,248
Apr 22, 2026	65.49	65.95	64.80	65.88	65.88	1.07%	1,160,026
Apr 21, 2026	66.98	66.98	64.52	65.18	65.18	-1.20%	741,077
Apr 20, 2026	65.68	66.21	65.14	65.97	65.97	0.75%	843,580
Apr 17, 2026	65.46	65.84	64.85	65.48	65.48	0.05%	816,494
Apr 16, 2026	64.88	65.68	64.22	65.45	65.45	1.30%	1,094,598
Apr 15, 2026	65.49	65.60	64.44	64.61	64.61	-0.69%	816,180
Apr 14, 2026	64.36	65.16	64.02	65.06	65.06	1.09%	873,113
Apr 13, 2026	63.86	65.10	63.47	64.36	64.36	0.78%	1,014,452
Apr 10, 2026	64.68	65.30	63.85	63.86	63.86	-0.13%	819,872
Apr 9, 2026	63.51	64.64	63.33	63.94	63.94	-0.87%	678,939
Apr 8, 2026	63.75	64.55	62.78	64.50	64.50	4.22%	1,110,097
Apr 7, 2026	60.86	62.97	60.68	61.89	61.89	2.03%	843,505
Apr 3, 2026	60.13	60.97	59.77	60.66	60.66	0.88%	646,565
Apr 2, 2026	61.99	61.99	59.88	60.13	60.13	-3.00%	573,201
Apr 1, 2026	61.57	62.78	61.04	61.99	61.99	2.14%	847,874
Mar 31, 2026	61.01	62.51	60.51	60.69	60.69	-2.54%	534,647
Mar 30, 2026	62.23	62.70	60.61	62.27	62.27	-0.34%	764,596
Mar 27, 2026	60.20	64.02	58.60	62.48	62.48	3.79%	1,181,834
Mar 26, 2026	61.06	62.66	60.00	60.20	60.20	-1.44%	759,831
Mar 25, 2026	60.61	61.99	60.48	61.08	61.08	1.13%	714,496
Mar 24, 2026	60.01	60.49	58.68	60.40	60.40	2.81%	825,185
Mar 23, 2026	61.84	62.16	58.36	58.75	58.75	-6.70%	1,342,862
Mar 20, 2026	65.39	65.63	62.89	62.97	62.97	-3.05%	1,210,977
Mar 19, 2026	65.89	66.86	64.50	64.95	64.95	-3.18%	878,172
Mar 18, 2026	67.06	68.50	65.88	67.51	67.08	1.37%	1,292,530
Mar 17, 2026	68.80	68.97	66.60	66.60	66.18	-3.23%	1,103,584