SHA:688271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	110.31	111.28	109.48	111.25	111.25	1.15%	6,631,647
May 6, 2026	111.00	111.69	109.58	109.99	109.99	0.04%	8,747,060
Apr 30, 2026	112.77	112.77	109.88	109.95	109.95	-2.24%	8,187,819
Apr 29, 2026	111.76	114.14	111.76	112.47	112.47	0.11%	5,328,454
Apr 28, 2026	114.91	115.84	111.58	112.35	112.35	-2.30%	6,788,359
Apr 27, 2026	115.09	116.50	114.33	115.00	115.00	0.02%	4,422,713
Apr 24, 2026	116.28	116.46	114.01	114.98	114.98	-1.44%	4,401,278
Apr 23, 2026	116.53	118.25	116.00	116.66	116.66	0.26%	4,432,333
Apr 22, 2026	116.03	117.04	115.76	116.36	116.36	-0.44%	3,437,682
Apr 21, 2026	115.30	117.99	115.30	116.88	116.88	1.77%	5,977,958
Apr 20, 2026	112.98	116.78	112.98	114.85	114.85	1.66%	5,543,726
Apr 17, 2026	114.46	114.46	112.74	112.98	112.98	-1.34%	4,470,163
Apr 16, 2026	114.19	115.00	113.43	114.51	114.51	0.45%	3,990,946
Apr 15, 2026	115.82	116.10	113.86	114.00	114.00	-0.61%	4,361,223
Apr 14, 2026	113.33	114.98	112.90	114.70	114.70	1.53%	3,908,699
Apr 13, 2026	113.28	113.28	112.05	112.97	112.97	-0.90%	3,343,513
Apr 10, 2026	113.11	114.48	113.11	114.00	114.00	1.07%	4,570,675
Apr 9, 2026	114.33	114.33	112.79	112.79	112.79	-2.24%	3,495,866
Apr 8, 2026	111.90	115.46	111.00	115.38	115.38	5.27%	5,978,879
Apr 7, 2026	112.00	112.45	109.01	109.60	109.60	-2.03%	3,721,497
Apr 3, 2026	113.98	113.98	111.38	111.87	111.87	-2.48%	3,058,656
Apr 2, 2026	114.90	115.35	113.40	114.71	114.71	-	4,262,669
Apr 1, 2026	113.30	115.20	112.60	114.71	114.71	2.42%	4,408,904
Mar 31, 2026	113.00	114.49	111.97	112.00	112.00	-0.75%	3,353,532
Mar 30, 2026	113.01	113.97	112.00	112.85	112.85	-0.77%	2,895,012
Mar 27, 2026	110.30	114.40	110.22	113.72	113.72	1.81%	3,291,627
Mar 26, 2026	113.99	114.00	111.35	111.70	111.70	-2.12%	3,361,151
Mar 25, 2026	113.99	114.38	113.01	114.12	114.12	1.03%	3,498,318
Mar 24, 2026	112.67	113.44	111.63	112.96	112.96	1.15%	3,706,169
Mar 23, 2026	112.20	113.30	110.70	111.68	111.68	-2.00%	5,217,496
Mar 20, 2026	115.66	116.80	113.87	113.96	113.96	-1.53%	3,662,438
Mar 19, 2026	116.78	117.46	115.08	115.73	115.73	-1.84%	4,072,824
Mar 18, 2026	119.13	119.83	117.02	117.90	117.90	-1.02%	3,809,024
Mar 17, 2026	119.68	120.68	119.10	119.12	119.12	-0.47%	3,461,506
Mar 16, 2026	119.17	120.40	118.09	119.68	119.68	0.34%	3,473,382
Mar 13, 2026	120.83	120.83	118.44	119.28	119.28	-1.44%	6,023,366
Mar 12, 2026	123.28	123.29	121.02	121.02	121.02	-1.77%	3,501,047
Mar 11, 2026	123.08	124.46	122.50	123.20	123.20	0.12%	3,457,624
Mar 10, 2026	123.29	123.88	122.23	123.05	123.05	1.03%	3,430,491
Mar 9, 2026	121.51	123.20	121.21	121.80	121.80	-1.63%	4,121,438
Mar 6, 2026	120.28	124.28	120.10	123.82	123.82	2.72%	4,733,050
Mar 5, 2026	123.88	124.29	120.41	120.54	120.54	-1.84%	6,105,552
Mar 4, 2026	125.00	125.73	122.62	122.80	122.80	-2.40%	4,666,506
Mar 3, 2026	127.90	128.95	125.73	125.82	125.82	-1.63%	6,149,659
Mar 2, 2026	128.50	129.97	127.68	127.90	127.90	-2.14%	5,428,865
Feb 27, 2026	130.99	131.32	129.51	130.70	130.70	-0.23%	4,437,790
Feb 26, 2026	131.60	133.53	129.80	131.00	131.00	2.79%	10,605,290
Feb 25, 2026	127.08	128.55	126.32	127.45	127.45	0.29%	3,820,379
Feb 24, 2026	127.17	127.26	125.20	127.08	127.08	0.86%	3,299,412
Feb 13, 2026	127.23	127.98	126.00	126.00	126.00	-0.96%	3,901,331