SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	89.08	92.00	87.13	91.15	91.15	1.57%	6,489,561
May 27, 2026	95.07	95.88	89.20	89.74	89.74	-3.60%	7,080,302
May 26, 2026	95.45	96.49	89.12	93.09	93.09	-3.45%	9,285,743
May 25, 2026	93.93	98.58	92.00	96.42	96.42	1.87%	9,518,625
May 22, 2026	96.00	96.30	91.51	94.65	94.65	0.71%	10,171,670
May 21, 2026	110.00	111.00	93.00	93.98	93.98	-12.48%	16,821,223
May 20, 2026	101.10	110.00	101.10	107.38	107.38	7.54%	12,862,763
May 19, 2026	95.00	100.00	93.01	99.85	99.85	3.90%	10,764,120
May 18, 2026	97.00	102.80	95.10	96.10	96.10	-0.22%	11,926,180
May 15, 2026	95.43	100.10	90.61	96.31	96.31	0.19%	12,753,610
May 14, 2026	95.00	99.13	92.60	96.13	96.13	0.66%	12,969,130
May 13, 2026	89.95	97.10	89.95	95.50	95.50	3.40%	9,814,006
May 12, 2026	94.00	94.12	89.62	92.36	92.36	-2.47%	9,031,640
May 11, 2026	87.00	97.36	83.38	94.70	94.70	13.33%	15,840,320
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%	10,648,400
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