SHA:688275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	105.49	110.80	103.60	105.26	105.26	-0.92%	5,218,500
Apr 1, 2026	108.62	112.80	105.33	106.24	106.24	-1.27%	8,309,319
Mar 31, 2026	112.99	114.56	107.48	107.61	107.61	-4.90%	7,467,150
Mar 30, 2026	117.93	118.99	107.60	113.15	113.15	-4.07%	9,873,114
Mar 27, 2026	117.63	121.30	113.00	117.95	117.95	-1.63%	8,813,617
Mar 26, 2026	116.16	121.82	112.70	119.90	119.90	2.42%	9,860,037
Mar 25, 2026	111.99	120.00	110.08	117.07	117.07	3.91%	7,171,225
Mar 24, 2026	116.98	119.00	105.00	112.66	112.66	-1.24%	7,705,925
Mar 23, 2026	121.00	124.69	113.00	114.08	114.08	-4.77%	8,386,239
Mar 20, 2026	112.80	127.14	112.33	119.80	119.80	7.26%	10,606,320
Mar 19, 2026	108.00	118.51	108.00	111.69	111.69	1.91%	6,908,151
Mar 18, 2026	106.26	109.96	104.25	109.60	109.60	3.45%	5,485,697
Mar 17, 2026	112.00	116.19	105.95	105.95	105.95	-8.62%	7,730,630
Mar 16, 2026	110.99	119.94	110.56	115.95	115.95	2.98%	6,520,803
Mar 13, 2026	111.00	116.89	108.88	112.60	112.60	1.44%	7,546,193