SHA:688275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	134.00	139.54	131.00	136.14	136.14	2.53%	4,177,504
Jun 16, 2026	131.00	135.60	129.06	132.78	132.78	2.05%	4,985,008
Jun 15, 2026	127.00	130.58	124.08	130.11	130.11	3.87%	4,858,996
Jun 12, 2026	122.40	128.48	121.69	125.26	125.26	2.98%	4,527,203
Jun 11, 2026	123.00	125.88	119.66	121.64	121.64	-1.11%	3,225,913
Jun 10, 2026	121.70	125.50	119.01	123.00	123.00	1.07%	2,951,139
Jun 9, 2026	119.24	123.37	116.00	121.70	121.70	4.11%	3,364,440
Jun 8, 2026	121.16	122.99	115.18	116.90	116.90	-5.34%	4,508,774
Jun 5, 2026	128.74	129.65	122.30	123.50	123.50	-3.54%	4,290,973
Jun 4, 2026	132.98	133.08	126.66	128.03	128.03	-4.05%	4,405,243
Jun 3, 2026	133.34	135.75	131.03	133.43	133.43	-0.56%	2,608,874
Jun 2, 2026	135.12	137.82	129.01	134.18	134.18	-1.32%	3,471,492
Jun 1, 2026	133.00	140.31	132.46	135.98	135.98	1.63%	4,389,691
May 29, 2026	133.00	138.30	130.75	133.80	133.80	0.38%	5,033,829
May 28, 2026	137.77	139.09	133.00	133.30	133.30	-3.24%	5,462,979
May 27, 2026	139.00	142.88	135.00	137.77	137.77	-1.01%	3,228,979
May 26, 2026	140.82	142.66	137.00	139.18	139.18	-1.64%	3,679,291
May 25, 2026	144.82	146.09	138.40	141.50	141.50	-2.55%	4,736,899
May 22, 2026	142.91	145.81	140.00	145.20	145.20	1.62%	3,896,350
May 21, 2026	147.84	151.58	141.51	142.88	142.88	-2.58%	5,681,207
May 20, 2026	141.08	148.65	140.83	146.67	146.67	2.57%	4,780,425
May 19, 2026	143.00	145.00	139.40	143.00	143.00	-0.98%	4,241,192
May 18, 2026	146.25	148.99	143.00	144.42	144.42	-2.56%	5,017,888
May 15, 2026	145.86	154.30	145.33	148.21	148.21	0.46%	5,786,239
May 14, 2026	153.00	156.00	147.40	147.53	147.53	-4.82%	6,500,539
May 13, 2026	159.39	164.72	153.52	155.00	155.00	-2.37%	7,963,145
May 12, 2026	152.00	162.48	151.31	158.77	158.77	4.93%	8,648,417
May 11, 2026	146.45	153.68	146.45	151.31	151.31	3.74%	7,818,159
May 8, 2026	153.88	159.50	145.00	145.86	145.86	-4.35%	8,358,627
May 7, 2026	157.80	159.87	148.11	152.49	152.49	-4.80%	9,303,333
May 6, 2026	154.77	162.14	148.40	160.18	160.18	3.50%	12,273,414
Apr 30, 2026	170.14	180.00	153.59	154.77	154.77	-5.05%	18,214,629
Apr 29, 2026	143.79	163.86	143.31	163.00	163.00	12.88%	7,920,886
Apr 28, 2026	148.75	148.76	142.69	144.40	144.40	-0.58%	5,192,575
Apr 27, 2026	144.19	147.50	139.01	145.24	145.24	0.72%	3,758,048
Apr 24, 2026	143.11	146.25	140.96	144.20	144.20	1.44%	5,259,601
Apr 23, 2026	139.66	146.88	134.67	142.16	142.16	1.91%	5,565,924
Apr 22, 2026	135.80	140.60	135.80	139.49	139.49	0.62%	4,454,208
Apr 21, 2026	136.22	140.58	133.56	138.63	138.63	1.94%	3,281,244
Apr 20, 2026	137.00	141.00	133.88	135.99	135.99	-0.56%	4,129,114
Apr 17, 2026	130.80	139.79	130.18	136.76	136.76	4.56%	5,905,639
Apr 16, 2026	129.00	131.45	126.75	130.80	130.80	2.16%	5,862,429
Apr 15, 2026	129.00	131.60	126.41	128.03	128.03	-2.99%	5,210,440
Apr 14, 2026	129.00	132.55	125.01	131.98	131.98	4.25%	5,985,086
Apr 13, 2026	125.43	129.97	121.00	126.60	126.60	1.68%	6,459,345
Apr 10, 2026	114.70	125.79	112.89	124.51	124.51	9.49%	8,641,380
Apr 9, 2026	110.90	115.65	107.09	113.72	113.72	4.67%	5,445,735
Apr 8, 2026	109.89	109.89	105.10	108.65	108.65	1.68%	4,965,291
Apr 7, 2026	106.22	109.88	104.60	106.86	106.86	0.84%	4,123,898
Apr 3, 2026	106.47	107.36	101.34	105.97	105.97	0.67%	5,199,693