SHA:688279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	211.49	216.50	208.18	209.19	209.19	-0.56%	1,827,830
Jun 17, 2026	210.00	212.88	207.01	210.37	210.37	-0.44%	1,774,707
Jun 16, 2026	212.56	214.26	206.16	211.30	211.30	-0.59%	1,692,874
Jun 15, 2026	203.50	214.24	203.50	212.56	212.56	4.40%	2,291,194
Jun 12, 2026	211.11	212.76	202.10	203.60	203.60	-1.69%	3,670,669
Jun 11, 2026	205.93	210.49	201.66	207.10	207.10	1.62%	2,457,238
Jun 10, 2026	205.73	207.40	198.00	203.79	203.79	-2.59%	1,733,346
Jun 9, 2026	203.95	213.60	199.81	209.21	209.21	4.43%	1,937,101
Jun 8, 2026	203.52	208.70	198.03	200.33	200.33	-5.50%	2,611,472
Jun 5, 2026	206.63	222.88	204.13	212.00	212.00	0.59%	1,795,704
Jun 4, 2026	205.00	217.30	205.00	211.53	210.75	1.04%	1,611,597
Jun 3, 2026	211.70	215.00	207.31	209.35	208.58	-1.04%	1,699,697
Jun 2, 2026	215.00	215.00	203.97	211.54	210.76	-0.62%	1,985,935
Jun 1, 2026	216.40	222.99	210.16	212.87	212.09	-1.88%	2,568,462
May 29, 2026	238.86	239.28	212.01	216.94	216.14	-7.45%	2,818,936
May 28, 2026	229.31	238.86	226.07	234.40	233.54	1.32%	2,683,601
May 27, 2026	246.32	248.57	229.82	231.34	230.49	-5.07%	3,097,481
May 26, 2026	244.22	252.02	237.00	243.70	242.80	-1.01%	2,607,957
May 25, 2026	250.33	259.90	242.21	246.19	245.28	-1.60%	2,158,332
May 22, 2026	242.50	258.05	239.60	250.19	249.27	4.68%	2,812,048
May 21, 2026	250.00	254.95	239.00	239.00	238.12	-4.40%	2,032,933
May 20, 2026	242.50	252.80	238.02	250.00	249.08	2.50%	2,302,902
May 19, 2026	240.82	248.50	237.00	243.90	243.00	0.92%	2,393,737
May 18, 2026	232.65	247.00	228.88	241.67	240.78	2.98%	2,780,757
May 15, 2026	229.60	248.00	229.60	234.67	233.80	2.37%	2,875,232
May 14, 2026	233.77	244.80	226.62	229.23	228.38	-1.53%	2,664,766
May 13, 2026	225.66	235.39	221.68	232.80	231.94	1.34%	2,024,133
May 12, 2026	231.49	231.49	223.00	229.72	228.87	0.08%	1,717,840
May 11, 2026	220.01	236.86	219.50	229.53	228.68	6.63%	3,238,942
May 8, 2026	202.49	219.80	202.49	215.26	214.47	5.05%	2,511,903
May 7, 2026	199.50	207.69	198.83	204.91	204.15	3.03%	1,821,190
May 6, 2026	200.20	206.70	198.12	198.88	198.15	0.72%	1,798,657
Apr 30, 2026	194.30	200.44	193.40	197.45	196.72	0.74%	1,610,957
Apr 29, 2026	204.10	208.00	195.58	195.99	195.27	-3.05%	2,440,824
Apr 28, 2026	202.70	205.66	198.20	202.15	201.40	-1.24%	1,132,045
Apr 27, 2026	200.05	206.34	197.00	204.69	203.94	1.90%	2,026,676
Apr 24, 2026	195.43	202.85	193.48	200.88	200.14	2.32%	1,976,155
Apr 23, 2026	198.00	199.83	191.00	196.32	195.60	0.84%	2,032,314
Apr 22, 2026	176.30	197.88	176.30	194.69	193.97	8.64%	2,506,231
Apr 21, 2026	178.89	182.82	174.30	179.20	178.54	0.91%	1,118,644
Apr 20, 2026	178.42	180.98	174.00	177.58	176.93	-0.47%	1,496,677
Apr 17, 2026	179.00	179.89	176.20	178.42	177.76	-1.53%	1,449,538
Apr 16, 2026	177.66	183.30	175.49	181.20	180.53	5.72%	2,619,554
Apr 15, 2026	172.32	177.42	169.23	171.39	170.76	1.25%	1,466,885
Apr 14, 2026	172.50	172.50	169.00	169.28	168.66	-0.86%	1,327,907
Apr 13, 2026	168.00	171.99	166.66	170.75	170.12	0.16%	2,205,585
Apr 10, 2026	158.85	175.50	158.00	170.48	169.85	8.84%	2,539,332
Apr 9, 2026	154.22	156.66	151.90	156.64	156.06	1.27%	1,316,541
Apr 8, 2026	150.14	154.80	149.55	154.67	154.10	5.07%	1,194,580
Apr 7, 2026	144.00	148.60	144.00	147.20	146.66	1.38%	973,340