SHA:688270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	82.66	90.49	82.66	89.78	-	10.34%	9,922,568
Jul 2, 2026	82.00	86.45	80.76	81.37	81.37	-1.92%	11,010,730
Jul 1, 2026	78.48	84.90	78.38	82.96	82.96	5.87%	13,951,361
Jun 30, 2026	74.66	78.78	73.80	78.36	78.36	8.08%	12,839,041
Jun 29, 2026	69.00	72.72	69.00	72.50	72.50	3.57%	11,044,617
Jun 26, 2026	68.31	73.09	64.88	70.00	70.00	2.47%	17,187,854
Jun 25, 2026	72.11	73.60	68.21	68.31	68.31	-6.68%	13,624,362
Jun 24, 2026	72.69	75.40	70.03	73.20	73.20	0.26%	9,181,142
Jun 23, 2026	77.61	77.77	72.55	73.01	73.01	-8.97%	12,291,207
Jun 22, 2026	84.80	85.55	78.58	80.20	80.20	-5.81%	12,423,352
Jun 18, 2026	80.50	85.90	80.40	85.15	85.15	4.07%	12,356,390
Jun 17, 2026	77.50	84.50	76.98	81.82	81.82	5.14%	12,550,410
Jun 16, 2026	80.71	82.16	77.20	77.82	77.82	-1.22%	9,815,900
Jun 15, 2026	77.86	78.95	74.28	78.79	78.79	1.19%	8,937,131
Jun 12, 2026	81.43	82.61	77.76	77.86	77.86	-1.78%	8,092,927
Jun 11, 2026	77.47	79.63	75.00	79.27	79.27	1.31%	7,306,500
Jun 10, 2026	79.86	82.76	77.86	78.24	78.24	-2.07%	7,009,157
Jun 9, 2026	79.11	80.85	76.44	79.90	79.90	1.51%	7,558,014
Jun 8, 2026	78.59	83.50	77.94	78.71	78.71	-3.33%	9,993,201
Jun 5, 2026	78.54	83.27	76.13	81.43	81.43	6.84%	14,066,177
Jun 4, 2026	76.43	78.71	75.77	76.21	76.21	-2.56%	7,650,069
Jun 3, 2026	75.69	80.44	75.08	78.21	78.21	3.99%	11,952,107
Jun 2, 2026	77.07	77.61	74.29	75.21	75.21	-0.57%	10,522,379
Jun 1, 2026	84.29	84.74	75.08	75.64	75.64	-10.77%	14,274,553
May 29, 2026	92.21	92.50	84.29	84.77	84.77	-9.25%	14,374,401
May 28, 2026	93.57	95.24	91.07	93.41	93.41	1.58%	11,279,951
May 27, 2026	91.17	95.71	90.43	91.96	91.96	2.84%	15,132,977
May 26, 2026	89.29	91.99	86.29	89.42	89.42	-0.64%	12,777,438
May 25, 2026	92.29	93.50	87.21	90.00	90.00	-2.48%	16,458,105
May 22, 2026	94.29	95.00	90.72	92.29	92.29	-1.90%	12,142,136
May 21, 2026	93.58	99.09	93.43	94.07	94.07	-1.61%	14,143,387
May 20, 2026	98.57	100.00	95.61	95.61	95.61	-3.82%	12,735,536
May 19, 2026	100.04	100.76	95.07	99.40	99.40	0.22%	12,994,097
May 18, 2026	100.01	104.64	98.93	99.18	99.18	-3.07%	13,100,723
May 15, 2026	101.43	104.74	99.56	102.32	102.32	0.74%	12,937,683
May 14, 2026	109.04	110.21	101.36	101.57	101.57	-8.02%	19,934,991
May 13, 2026	107.14	113.49	107.14	110.43	110.43	1.31%	15,961,035
May 12, 2026	108.79	111.82	105.45	109.00	109.00	1.34%	17,215,659
May 11, 2026	101.34	109.35	100.01	107.56	107.56	11.04%	23,707,067
May 8, 2026	95.21	98.57	94.06	96.86	96.86	0.86%	25,109,097
May 7, 2026	96.43	97.07	94.34	96.04	96.04	0.78%	16,387,825
May 6, 2026	94.24	98.73	93.14	95.29	95.29	2.32%	16,161,879
Apr 30, 2026	87.49	94.29	85.71	93.13	93.13	7.71%	20,338,611
Apr 29, 2026	89.29	92.06	83.56	86.46	86.46	-7.01%	26,332,291
Apr 28, 2026	105.00	105.61	92.87	92.98	92.98	-10.16%	25,795,713
Apr 27, 2026	108.57	109.13	102.14	103.49	103.49	-6.47%	22,012,675
Apr 24, 2026	113.92	117.14	109.32	110.66	110.66	-2.40%	19,074,103
Apr 23, 2026	113.43	119.20	110.71	113.38	113.38	3.29%	24,586,995
Apr 22, 2026	104.07	110.45	103.36	109.77	109.77	4.01%	26,869,555
Apr 21, 2026	108.57	112.60	102.06	105.54	105.54	-15.64%	57,058,497