SHA:688270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	110.75	113.19	107.01	111.86	111.86	1.51%	5,398,582
Jun 8, 2026	110.02	116.90	109.12	110.20	110.20	-3.33%	7,138,001
Jun 5, 2026	109.95	116.58	106.58	114.00	114.00	6.84%	10,047,270
Jun 4, 2026	107.00	110.19	106.08	106.70	106.70	-2.56%	5,464,336
Jun 3, 2026	105.96	112.62	105.11	109.50	109.50	3.99%	8,537,220
Jun 2, 2026	107.90	108.65	104.00	105.30	105.30	-0.57%	7,515,986
Jun 1, 2026	118.00	118.63	105.11	105.90	105.90	-10.77%	10,196,110
May 29, 2026	129.10	129.50	118.00	118.68	118.68	-9.25%	10,267,430
May 28, 2026	131.00	133.33	127.50	130.78	130.78	1.58%	8,057,109
May 27, 2026	127.64	134.00	126.60	128.75	128.75	2.84%	10,809,278
May 26, 2026	125.00	128.79	120.80	125.19	125.19	-0.64%	9,126,742
May 25, 2026	129.20	130.90	122.10	126.00	126.00	-2.48%	11,755,790
May 22, 2026	132.00	133.00	127.01	129.20	129.20	-1.90%	8,672,955
May 21, 2026	131.01	138.73	130.80	131.70	131.70	-1.61%	10,102,420
May 20, 2026	138.00	140.00	133.85	133.85	133.85	-3.82%	9,096,812
May 19, 2026	140.06	141.06	133.10	139.16	139.16	0.22%	9,281,498
May 18, 2026	140.01	146.50	138.50	138.85	138.85	-3.07%	9,357,660
May 15, 2026	142.00	146.64	139.39	143.25	143.25	0.74%	9,241,203
May 14, 2026	152.66	154.30	141.91	142.20	142.20	-8.02%	14,239,280
May 13, 2026	150.00	158.88	150.00	154.60	154.60	1.31%	11,400,740
May 12, 2026	152.30	156.55	147.63	152.60	152.60	1.34%	12,296,900
May 11, 2026	141.88	153.09	140.02	150.58	150.58	11.04%	16,933,620
May 8, 2026	133.30	138.00	131.69	135.61	135.61	0.86%	17,935,070
May 7, 2026	135.00	135.90	132.08	134.45	134.45	0.78%	11,705,590
May 6, 2026	131.93	138.22	130.39	133.41	133.41	2.32%	11,544,200
Apr 30, 2026	122.48	132.00	120.00	130.38	130.38	7.71%	14,527,580
Apr 29, 2026	125.00	128.88	116.98	121.05	121.05	-7.01%	18,808,780
Apr 28, 2026	147.00	147.86	130.02	130.17	130.17	-10.16%	18,425,510
Apr 27, 2026	152.00	152.78	143.00	144.89	144.89	-6.47%	15,723,340
Apr 24, 2026	159.49	163.99	153.05	154.92	154.92	-2.40%	13,624,360
Apr 23, 2026	158.80	166.88	155.00	158.73	158.73	3.29%	17,562,140
Apr 22, 2026	145.70	154.63	144.70	153.68	153.68	4.01%	19,192,540
Apr 21, 2026	152.00	157.64	142.88	147.76	147.76	-15.64%	40,756,070
Apr 20, 2026	175.16	175.16	175.16	175.16	175.16	-	-
Apr 17, 2026	173.00	177.60	172.00	175.16	175.16	-0.53%	14,641,910
Apr 16, 2026	171.00	182.21	171.00	176.10	176.10	3.25%	19,360,330
Apr 15, 2026	170.00	175.88	168.39	170.55	170.55	1.22%	22,152,320
Apr 14, 2026	155.00	169.24	153.00	168.50	168.50	11.07%	23,352,630
Apr 13, 2026	148.06	156.81	147.12	151.70	151.70	1.44%	14,028,060
Apr 10, 2026	149.68	155.20	148.88	149.54	149.54	0.78%	13,565,740
Apr 9, 2026	152.00	153.00	146.29	148.38	148.38	-4.27%	14,326,370
Apr 8, 2026	140.00	155.55	140.00	155.00	155.00	15.10%	21,207,060
Apr 7, 2026	140.00	140.50	134.00	134.66	134.66	-4.16%	10,008,700
Apr 3, 2026	142.28	147.63	136.36	140.50	140.50	0.34%	11,200,230
Apr 2, 2026	145.66	147.36	138.44	140.02	140.02	-3.62%	10,326,080
Apr 1, 2026	151.69	151.90	143.11	145.28	145.28	-2.00%	12,363,500
Mar 31, 2026	147.78	156.06	147.20	148.25	148.25	0.29%	18,828,330
Mar 30, 2026	137.00	148.60	137.00	147.82	147.82	6.23%	14,607,250
Mar 27, 2026	137.62	140.90	136.29	139.15	139.15	-1.60%	7,915,380
Mar 26, 2026	145.00	145.90	137.70	141.41	141.41	0.13%	12,346,700