SHA:688261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	91.75	105.00	91.40	102.20	102.20	9.33%	14,412,160
May 27, 2026	87.62	98.99	86.44	93.48	93.48	5.63%	14,764,370
May 26, 2026	89.88	90.20	85.18	88.50	88.50	-3.01%	10,182,443
May 25, 2026	77.97	92.00	74.92	91.25	91.25	15.81%	15,058,873
May 22, 2026	79.15	79.65	76.68	78.79	78.79	1.40%	5,222,277
May 21, 2026	86.70	86.99	77.70	77.70	77.70	-8.91%	8,052,729
May 20, 2026	86.01	87.90	84.56	85.30	85.30	-1.82%	5,533,221
May 19, 2026	82.72	87.05	80.10	86.88	86.88	3.89%	7,087,539
May 18, 2026	81.20	84.40	79.68	83.63	83.63	0.44%	6,051,280
May 15, 2026	87.94	91.50	82.20	83.26	83.26	-6.44%	10,467,740
May 14, 2026	90.72	93.70	88.00	88.99	88.99	1.26%	10,209,960
May 13, 2026	81.60	89.88	79.88	87.88	87.88	6.14%	10,362,830
May 12, 2026	78.94	84.14	76.75	82.80	82.80	4.82%	9,283,196
May 11, 2026	78.55	80.36	77.88	78.99	78.99	2.88%	6,976,438
May 8, 2026	75.00	77.73	74.27	76.78	76.78	1.03%	4,716,558
May 7, 2026	74.53	76.22	74.00	76.00	76.00	1.47%	3,944,306
May 6, 2026	75.00	77.55	74.60	74.90	74.90	1.96%	5,736,749
Apr 30, 2026	70.95	73.88	69.03	73.46	73.46	2.10%	5,381,088
Apr 29, 2026	71.30	72.54	69.79	71.95	71.95	0.18%	3,628,403
Apr 28, 2026	74.01	75.39	71.30	71.82	71.82	-3.56%	3,863,466
Apr 27, 2026	73.16	75.00	71.71	74.47	74.47	2.04%	3,557,121
Apr 24, 2026	73.15	74.23	71.83	72.98	72.98	-0.10%	3,238,427
Apr 23, 2026	76.48	76.50	72.20	73.05	73.05	-3.83%	4,479,842
Apr 22, 2026	74.63	76.08	74.00	75.96	75.96	1.13%	3,397,256
Apr 21, 2026	74.02	75.88	72.53	75.11	75.11	0.68%	3,887,072
Apr 20, 2026	75.00	75.94	73.50	74.60	74.60	-0.48%	3,061,910
Apr 17, 2026	73.70	75.79	73.40	74.96	74.96	1.07%	3,328,656
Apr 16, 2026	73.02	74.89	73.02	74.17	74.17	1.20%	2,772,661
Apr 15, 2026	76.66	76.66	72.80	73.29	73.29	-2.66%	3,616,659
Apr 14, 2026	74.74	75.58	73.85	75.29	75.29	2.80%	3,600,671
Apr 13, 2026	72.97	75.09	72.80	73.24	73.24	-1.05%	3,113,832
Apr 10, 2026	73.36	75.57	73.27	74.02	74.02	1.52%	4,275,565
Apr 9, 2026	72.65	74.90	71.26	72.91	72.91	-0.27%	3,978,754
Apr 8, 2026	70.28	73.21	69.80	73.11	73.11	8.63%	4,345,059
Apr 7, 2026	67.80	68.93	67.11	67.30	67.30	-0.97%	2,198,495
Apr 3, 2026	68.00	69.74	67.42	67.96	67.96	0.27%	1,881,886
Apr 2, 2026	70.83	70.83	66.87	67.78	67.78	-3.32%	3,181,439
Apr 1, 2026	69.88	70.88	69.71	70.11	70.11	2.51%	2,567,115
Mar 31, 2026	70.80	70.80	68.05	68.39	68.39	-2.79%	2,251,698
Mar 30, 2026	69.65	70.80	68.89	70.35	70.35	-1.26%	2,474,601
Mar 27, 2026	70.17	72.67	69.86	71.25	71.25	-0.75%	2,717,520
Mar 26, 2026	73.96	74.29	71.40	71.79	71.79	-3.07%	3,025,287
Mar 25, 2026	76.00	77.50	73.38	74.06	74.06	0.04%	4,770,780
Mar 24, 2026	71.90	74.17	69.30	74.03	74.03	5.76%	4,518,926
Mar 23, 2026	71.35	76.51	69.53	70.00	70.00	-7.92%	5,806,962
Mar 20, 2026	79.00	79.60	76.02	76.02	76.02	-2.21%	2,967,398
Mar 19, 2026	80.00	80.32	76.81	77.74	77.74	-4.96%	3,484,388
Mar 18, 2026	80.98	81.85	79.51	81.80	81.80	2.08%	2,429,858
Mar 17, 2026	85.55	85.59	80.10	80.13	80.13	-5.19%	3,239,994
Mar 16, 2026	85.02	85.38	82.15	84.52	84.52	-1.04%	3,218,729