SHA:688271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	120.61	122.94	119.33	120.62	-	-1.06%	5,855,948
May 27, 2026	116.85	123.29	116.81	121.91	121.91	3.49%	14,675,480
May 26, 2026	116.39	120.49	115.98	117.80	117.80	0.79%	11,206,450
May 25, 2026	114.99	117.79	113.00	116.88	116.88	0.75%	13,649,350
May 22, 2026	120.00	122.00	115.60	116.01	116.01	-5.91%	21,691,470
May 21, 2026	112.98	130.76	112.98	123.30	123.30	10.09%	33,342,140
May 20, 2026	112.28	112.96	110.70	112.00	112.00	-0.89%	5,627,017
May 19, 2026	109.42	113.85	109.42	113.01	113.01	3.02%	7,287,329
May 18, 2026	111.30	111.45	109.14	109.70	109.70	-2.01%	6,733,958
May 15, 2026	112.11	114.45	111.36	111.95	111.95	-0.02%	6,672,988
May 14, 2026	114.56	114.78	111.80	111.97	111.97	-2.22%	7,254,483
May 13, 2026	114.50	115.50	113.57	114.51	114.51	-0.01%	6,042,638
May 12, 2026	116.60	117.00	113.84	114.52	114.52	-1.75%	6,633,235
May 11, 2026	115.50	116.97	113.80	116.56	116.56	0.53%	9,636,076
May 8, 2026	114.00	117.87	113.55	115.94	115.94	4.22%	11,931,690
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