SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	82.48	84.87	80.86	83.56	83.56	-0.16%	7,643,883
May 7, 2026	81.20	85.49	79.88	83.69	83.69	2.80%	10,648,402
May 6, 2026	73.88	83.88	73.88	81.41	81.41	14.21%	15,915,180
Apr 30, 2026	70.50	71.82	69.28	71.28	71.28	1.81%	6,550,198
Apr 29, 2026	68.16	70.99	66.71	70.01	70.01	2.16%	8,050,818
Apr 28, 2026	70.90	71.97	67.90	68.53	68.53	-2.64%	9,623,598
Apr 27, 2026	78.93	78.93	70.38	70.39	70.39	-14.90%	16,776,340
Apr 24, 2026	80.65	83.27	78.89	82.71	82.71	0.90%	6,330,479
Apr 23, 2026	83.80	85.08	81.30	81.97	81.97	-2.09%	7,855,249
Apr 22, 2026	78.97	84.29	77.00	83.72	83.72	5.53%	9,220,428
Apr 21, 2026	77.30	79.80	74.82	79.33	79.33	3.70%	8,329,119
Apr 20, 2026	76.49	77.43	74.71	76.50	76.50	1.35%	5,996,085
Apr 17, 2026	74.37	76.10	73.50	75.48	75.48	1.49%	4,704,684
Apr 16, 2026	72.80	75.10	71.88	74.37	74.37	2.06%	5,049,749
Apr 15, 2026	76.00	77.15	72.38	72.87	72.87	-3.25%	5,680,653
Apr 14, 2026	74.00	76.00	73.88	75.32	75.32	3.62%	6,356,257
Apr 13, 2026	73.07	75.49	72.50	72.69	72.69	-1.84%	5,339,823
Apr 10, 2026	75.49	76.49	73.91	74.05	74.05	-0.44%	5,079,136
Apr 9, 2026	73.75	75.50	73.01	74.38	74.38	-1.04%	4,613,665
Apr 8, 2026	73.00	75.24	72.01	75.16	75.16	8.28%	6,603,209
Apr 7, 2026	67.90	71.38	67.90	69.41	69.41	2.56%	4,132,666
Apr 3, 2026	68.30	68.50	66.70	67.68	67.68	1.01%	3,722,983
Apr 2, 2026	70.01	70.93	66.80	67.00	67.00	-4.87%	5,260,039
Apr 1, 2026	69.64	70.72	68.58	70.43	70.43	4.57%	4,837,843
Mar 31, 2026	69.28	69.97	67.30	67.35	67.35	-3.59%	3,756,612
Mar 30, 2026	68.95	70.66	68.52	69.86	69.86	-1.40%	3,746,238
Mar 27, 2026	70.65	71.38	68.33	70.85	70.85	0.50%	4,658,185
Mar 26, 2026	71.50	72.10	70.15	70.50	70.50	-2.45%	3,452,748
Mar 25, 2026	72.03	74.30	70.70	72.27	72.27	0.94%	5,238,516
Mar 24, 2026	71.53	71.88	68.01	71.60	71.60	1.99%	5,763,281
Mar 23, 2026	72.90	74.37	69.62	70.20	70.20	-6.26%	4,694,754
Mar 20, 2026	75.00	78.80	74.89	74.89	74.89	-0.94%	4,772,549
Mar 19, 2026	77.03	78.30	75.15	75.60	75.60	-4.81%	4,858,633
Mar 18, 2026	76.50	79.90	76.50	79.42	79.42	4.89%	4,810,332
Mar 17, 2026	80.30	80.30	75.70	75.72	75.72	-4.39%	3,364,599
Mar 16, 2026	76.87	80.45	75.36	79.20	79.20	3.98%	5,247,713
Mar 13, 2026	77.00	78.98	76.08	76.17	76.17	-2.35%	3,993,986
Mar 12, 2026	78.45	79.98	76.69	78.00	78.00	-1.27%	3,955,849
Mar 11, 2026	83.00	83.15	78.90	79.00	79.00	-4.42%	5,771,553
Mar 10, 2026	81.50	83.00	80.10	82.65	82.65	4.09%	4,233,187
Mar 9, 2026	77.00	80.00	75.36	79.40	79.40	-3.76%	5,541,424
Mar 6, 2026	80.51	83.48	80.51	82.50	82.50	0.94%	3,350,478
Mar 5, 2026	84.70	85.21	80.76	81.73	81.73	-0.17%	5,017,798
Mar 4, 2026	79.53	83.96	79.50	81.87	81.87	2.98%	5,444,188
Mar 3, 2026	87.47	89.77	78.85	79.50	79.50	-9.35%	8,249,926
Mar 2, 2026	91.65	93.60	87.58	87.70	87.70	-6.38%	6,197,563
Feb 27, 2026	91.17	94.66	89.55	93.68	93.68	-0.14%	5,512,285
Feb 26, 2026	89.00	93.88	87.33	93.81	93.81	6.77%	8,257,258
Feb 25, 2026	85.80	89.30	83.08	87.86	87.86	2.81%	6,917,268
Feb 24, 2026	85.57	87.30	82.00	85.46	85.46	1.56%	5,111,420