SHA:688266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	96.70	100.97	93.10	99.93	99.93	3.23%	4,542,741
May 28, 2026	100.48	102.88	96.53	96.80	96.80	-3.95%	2,939,116
May 27, 2026	97.50	102.00	96.26	100.78	100.78	2.27%	3,523,555
May 26, 2026	99.47	99.88	97.00	98.54	98.54	-0.45%	2,445,815
May 25, 2026	101.49	103.08	97.61	98.99	98.99	-3.02%	3,455,958
May 22, 2026	104.04	105.80	101.14	102.07	102.07	-1.04%	3,383,261
May 21, 2026	100.07	106.49	99.05	103.14	103.14	3.07%	4,872,060
May 20, 2026	98.75	101.66	98.12	100.07	100.07	0.76%	3,631,666
May 19, 2026	98.31	101.88	97.17	99.32	99.32	1.03%	3,575,547
May 18, 2026	101.50	102.90	97.45	98.31	98.31	-3.95%	4,029,284
May 15, 2026	100.32	103.59	100.01	102.35	102.35	1.74%	3,353,236
May 14, 2026	106.00	107.26	100.21	100.60	100.60	-5.98%	4,324,651
May 13, 2026	111.07	113.76	106.56	107.00	107.00	-4.15%	5,116,204
May 12, 2026	105.22	115.60	103.49	111.63	111.63	6.03%	6,781,518
May 11, 2026	100.60	107.26	96.29	105.28	105.28	3.78%	7,003,535
May 8, 2026	106.01	106.65	100.88	101.45	101.45	-2.92%	3,306,940
May 7, 2026	106.00	108.48	103.85	104.50	104.50	-1.43%	4,196,025
May 6, 2026	104.00	107.99	102.20	106.02	106.02	1.94%	5,570,345
Apr 30, 2026	100.39	108.73	99.13	104.00	104.00	3.59%	5,583,467
Apr 29, 2026	102.00	102.00	95.28	100.40	100.40	0.99%	5,995,710
Apr 28, 2026	101.00	101.95	99.01	99.42	99.42	-0.58%	3,093,634
Apr 27, 2026	99.04	101.96	96.41	100.00	100.00	2.99%	3,534,939
Apr 24, 2026	96.62	99.88	94.88	97.10	97.10	-0.92%	3,308,222
Apr 23, 2026	102.00	102.00	96.32	98.00	98.00	-3.14%	3,596,451
Apr 22, 2026	98.79	101.96	97.60	101.18	101.18	3.07%	2,508,739
Apr 21, 2026	100.25	101.85	97.12	98.17	98.17	-1.83%	2,276,438
Apr 20, 2026	98.80	103.66	98.03	100.00	100.00	1.21%	3,014,940
Apr 17, 2026	100.33	101.61	97.52	98.80	98.80	-2.66%	2,650,400
Apr 16, 2026	100.80	102.87	97.80	101.50	101.50	1.19%	2,955,967
Apr 15, 2026	100.58	102.00	97.16	100.31	100.31	1.85%	4,553,666
Apr 14, 2026	100.89	100.89	95.38	98.49	98.49	-1.29%	3,273,892
Apr 13, 2026	97.92	101.10	96.96	99.78	99.78	2.06%	3,276,023
Apr 10, 2026	98.61	101.80	96.51	97.77	97.77	-0.23%	2,629,185
Apr 9, 2026	99.45	101.48	97.88	98.00	98.00	-2.56%	2,376,170
Apr 8, 2026	103.80	103.85	98.51	100.57	100.57	0.57%	3,567,785
Apr 7, 2026	98.66	102.30	96.52	100.00	100.00	0.50%	2,532,020
Apr 3, 2026	101.31	102.21	99.22	99.50	99.50	-2.64%	2,615,749
Apr 2, 2026	104.20	106.20	101.40	102.20	102.20	-1.83%	3,938,951
Apr 1, 2026	98.80	106.28	98.58	104.10	104.10	5.36%	5,270,289
Mar 31, 2026	96.00	101.10	95.51	98.80	98.80	2.37%	5,137,271
Mar 30, 2026	99.79	100.59	93.01	96.51	96.51	-4.15%	6,644,799
Mar 27, 2026	92.55	101.99	92.13	100.69	100.69	7.89%	5,158,088
Mar 26, 2026	91.75	96.15	91.75	93.33	93.33	1.89%	3,029,024
Mar 25, 2026	89.89	92.94	88.88	91.60	91.60	1.23%	3,393,836
Mar 24, 2026	87.19	92.78	87.19	90.49	90.49	6.70%	4,434,007
Mar 23, 2026	85.20	88.28	84.00	84.81	84.81	-1.92%	4,319,966
Mar 20, 2026	86.20	90.27	85.20	86.47	86.47	0.89%	3,581,214
Mar 19, 2026	84.73	88.13	84.73	85.71	85.71	-0.26%	2,560,347
Mar 18, 2026	84.08	87.95	84.00	85.93	85.93	1.55%	2,871,813
Mar 17, 2026	82.05	86.99	81.01	84.62	84.62	3.13%	4,645,310