SHA:688275 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	102.41	112.00	99.80	111.00	111.00	8.93%	8,805,088
Mar 11, 2026	97.71	106.99	97.25	101.90	101.90	4.23%	7,358,300
Mar 10, 2026	97.82	102.99	97.12	97.76	97.76	1.01%	4,903,239
Mar 9, 2026	93.93	98.00	91.02	96.78	96.78	1.34%	5,216,635
Mar 6, 2026	94.64	96.36	90.50	95.50	95.50	2.24%	4,641,731
Mar 5, 2026	91.50	94.38	89.51	93.41	93.41	4.00%	6,255,083
Mar 4, 2026	89.88	93.84	89.00	89.82	89.82	-0.75%	4,020,835
Mar 3, 2026	91.58	94.75	88.50	90.50	90.50	-1.16%	5,954,614
Mar 2, 2026	86.50	93.47	86.21	91.56	91.56	3.47%	6,442,209
Feb 27, 2026	82.17	88.89	82.17	88.49	88.49	6.61%	4,790,398
Feb 26, 2026	85.39	86.00	81.80	83.00	83.00	-2.05%	4,026,587
Feb 25, 2026	81.01	86.18	80.40	84.74	84.74	3.68%	4,012,602
Feb 24, 2026	82.86	84.69	81.23	81.73	81.73	0.13%	2,626,906
Feb 13, 2026	82.58	84.89	81.61	81.62	81.62	-1.65%	2,676,273