SHA:688233 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	121.03	130.30	119.00	124.37	-	2.19%	16,327,609
Jun 17, 2026	108.70	121.99	107.60	121.71	121.71	9.71%	16,173,183
Jun 16, 2026	111.60	113.43	109.00	110.94	110.94	-0.77%	10,922,388
Jun 15, 2026	106.85	115.20	98.00	111.80	111.80	7.40%	19,041,784
Jun 12, 2026	107.53	119.46	103.00	104.10	104.10	4.57%	24,543,240
Jun 11, 2026	90.07	103.00	90.07	99.55	99.55	10.11%	13,887,438
Jun 10, 2026	91.08	95.63	88.60	90.41	90.41	-2.85%	10,845,657
Jun 9, 2026	83.90	93.98	81.26	93.06	93.06	13.80%	11,347,721
Jun 8, 2026	83.00	85.17	80.16	81.96	81.78	-6.12%	5,308,826
Jun 5, 2026	86.73	92.25	84.70	87.30	87.10	-1.91%	7,814,969
Jun 4, 2026	84.01	90.36	84.01	89.00	88.80	3.37%	8,026,651
Jun 3, 2026	79.33	89.68	79.33	86.10	85.91	8.40%	10,815,260
Jun 2, 2026	82.30	82.30	78.09	79.43	79.25	-1.76%	5,972,371
Jun 1, 2026	84.66	85.72	80.61	80.85	80.67	-5.41%	5,612,789
May 29, 2026	91.05	91.87	83.50	85.47	85.28	-6.23%	9,861,744
May 28, 2026	89.08	92.00	87.13	91.15	90.94	1.57%	6,489,561
May 27, 2026	95.07	95.88	89.20	89.74	89.54	-3.60%	7,080,302
May 26, 2026	95.45	96.49	89.12	93.09	92.88	-3.45%	9,285,743
May 25, 2026	93.93	98.58	92.00	96.42	96.20	1.87%	9,518,625
May 22, 2026	96.00	96.30	91.51	94.65	94.44	0.71%	10,171,670
May 21, 2026	110.00	111.00	93.00	93.98	93.77	-12.48%	16,821,220
May 20, 2026	101.10	110.00	101.10	107.38	107.14	7.54%	12,862,760
May 19, 2026	95.00	100.00	93.01	99.85	99.62	3.90%	10,764,120
May 18, 2026	97.00	102.80	95.10	96.10	95.88	-0.22%	11,926,180
May 15, 2026	95.43	100.10	90.61	96.31	96.09	0.19%	12,753,610
May 14, 2026	95.00	99.13	92.60	96.13	95.91	0.66%	12,969,130
May 13, 2026	89.95	97.10	89.95	95.50	95.28	3.40%	9,814,006
May 12, 2026	94.00	94.12	89.62	92.36	92.15	-2.47%	9,031,640
May 11, 2026	87.00	97.36	83.38	94.70	94.49	13.33%	15,840,320
May 8, 2026	82.48	84.87	80.86	83.56	83.37	-0.16%	7,643,883
May 7, 2026	81.20	85.49	79.88	83.69	83.50	2.80%	10,648,400
May 6, 2026	73.88	83.88	73.88	81.41	81.23	14.21%	15,915,180
Apr 30, 2026	70.50	71.82	69.28	71.28	71.12	1.81%	6,550,198
Apr 29, 2026	68.16	70.99	66.71	70.01	69.85	2.16%	8,050,818
Apr 28, 2026	70.90	71.97	67.90	68.53	68.38	-2.64%	9,623,598
Apr 27, 2026	78.93	78.93	70.38	70.39	70.23	-14.90%	16,776,340
Apr 24, 2026	80.65	83.27	78.89	82.71	82.52	0.90%	6,330,479
Apr 23, 2026	83.80	85.08	81.30	81.97	81.78	-2.09%	7,855,249
Apr 22, 2026	78.97	84.29	77.00	83.72	83.53	5.53%	9,220,428
Apr 21, 2026	77.30	79.80	74.82	79.33	79.15	3.70%	8,329,119
Apr 20, 2026	76.49	77.43	74.71	76.50	76.33	1.35%	5,996,085
Apr 17, 2026	74.37	76.10	73.50	75.48	75.31	1.49%	4,704,684
Apr 16, 2026	72.80	75.10	71.88	74.37	74.20	2.06%	5,049,749
Apr 15, 2026	76.00	77.15	72.38	72.87	72.71	-3.25%	5,680,653
Apr 14, 2026	74.00	76.00	73.88	75.32	75.15	3.62%	6,356,257
Apr 13, 2026	73.07	75.49	72.50	72.69	72.53	-1.84%	5,339,823
Apr 10, 2026	75.49	76.49	73.91	74.05	73.88	-0.44%	5,079,136
Apr 9, 2026	73.75	75.50	73.01	74.38	74.21	-1.04%	4,613,665
Apr 8, 2026	73.00	75.24	72.01	75.16	74.99	8.28%	6,603,209
Apr 7, 2026	67.90	71.38	67.90	69.41	69.25	2.56%	4,132,666