SHA:688279 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	238.86	239.28	212.01	216.94	216.94	-7.45%	2,818,936
May 28, 2026	229.31	238.86	226.07	234.40	234.40	1.32%	2,683,601
May 27, 2026	246.32	248.57	229.82	231.34	231.34	-5.07%	3,097,481
May 26, 2026	244.22	252.02	237.00	243.70	243.70	-1.01%	2,607,957
May 25, 2026	250.33	259.90	242.21	246.19	246.19	-1.60%	2,158,332
May 22, 2026	242.50	258.05	239.60	250.19	250.19	4.68%	2,812,048
May 21, 2026	250.00	254.95	239.00	239.00	239.00	-4.40%	2,032,933
May 20, 2026	242.50	252.80	238.02	250.00	250.00	2.50%	2,302,902
May 19, 2026	240.82	248.50	237.00	243.90	243.90	0.92%	2,393,737
May 18, 2026	232.65	247.00	228.88	241.67	241.67	2.98%	2,780,757
May 15, 2026	229.60	248.00	229.60	234.67	234.67	2.37%	2,875,232
May 14, 2026	233.77	244.80	226.62	229.23	229.23	-1.53%	2,664,766
May 13, 2026	225.66	235.39	221.68	232.80	232.80	1.34%	2,024,133
May 12, 2026	231.49	231.49	223.00	229.72	229.72	0.08%	1,717,840
May 11, 2026	220.01	236.86	219.50	229.53	229.53	6.63%	3,238,942
May 8, 2026	202.49	219.80	202.49	215.26	215.26	5.05%	2,511,903
May 7, 2026	199.50	207.69	198.83	204.91	204.91	3.03%	1,821,190
May 6, 2026	200.20	206.70	198.12	198.88	198.88	0.72%	1,798,657
Apr 30, 2026	194.30	200.44	193.40	197.45	197.45	0.74%	1,610,957
Apr 29, 2026	204.10	208.00	195.58	195.99	195.99	-3.05%	2,440,824
Apr 28, 2026	202.70	205.66	198.20	202.15	202.15	-1.24%	1,132,045
Apr 27, 2026	200.05	206.34	197.00	204.69	204.69	1.90%	2,026,676
Apr 24, 2026	195.43	202.85	193.48	200.88	200.88	2.32%	1,976,155
Apr 23, 2026	198.00	199.83	191.00	196.32	196.32	0.84%	2,032,314
Apr 22, 2026	176.30	197.88	176.30	194.69	194.69	8.64%	2,506,231
Apr 21, 2026	178.89	182.82	174.30	179.20	179.20	0.91%	1,118,644
Apr 20, 2026	178.42	180.98	174.00	177.58	177.58	-0.47%	1,496,677
Apr 17, 2026	179.00	179.89	176.20	178.42	178.42	-1.53%	1,449,538
Apr 16, 2026	177.66	183.30	175.49	181.20	181.20	5.72%	2,619,554
Apr 15, 2026	172.32	177.42	169.23	171.39	171.39	1.25%	1,466,885
Apr 14, 2026	172.50	172.50	169.00	169.28	169.28	-0.86%	1,327,907
Apr 13, 2026	168.00	171.99	166.66	170.75	170.75	0.16%	2,205,585
Apr 10, 2026	158.85	175.50	158.00	170.48	170.48	8.84%	2,539,332
Apr 9, 2026	154.22	156.66	151.90	156.64	156.64	1.27%	1,316,541
Apr 8, 2026	150.14	154.80	149.55	154.67	154.67	5.07%	1,194,580
Apr 7, 2026	144.00	148.60	144.00	147.20	147.20	1.38%	973,340
Apr 3, 2026	147.51	150.79	144.50	145.20	145.20	-1.22%	840,736
Apr 2, 2026	154.22	155.60	145.01	146.99	146.99	-4.72%	1,569,562
Apr 1, 2026	156.38	158.00	153.02	154.27	154.27	1.29%	893,156
Mar 31, 2026	155.47	157.50	152.31	152.31	152.31	-0.07%	885,165
Mar 30, 2026	152.34	154.44	151.07	152.42	152.42	-1.66%	845,919
Mar 27, 2026	151.00	156.00	150.02	155.00	155.00	1.37%	661,305
Mar 26, 2026	156.14	156.50	151.62	152.90	152.90	-1.41%	870,900
Mar 25, 2026	155.10	157.69	153.55	155.09	155.09	1.04%	976,834
Mar 24, 2026	152.17	154.00	147.13	153.50	153.50	2.88%	1,433,312
Mar 23, 2026	164.11	164.60	148.10	149.20	149.20	-9.10%	1,843,912
Mar 20, 2026	169.37	171.55	164.08	164.13	164.13	-2.48%	1,070,604
Mar 19, 2026	167.09	173.60	167.09	168.30	168.30	-1.35%	1,078,216
Mar 18, 2026	168.38	172.56	166.06	170.60	170.60	1.36%	939,516
Mar 17, 2026	170.10	174.79	167.90	168.31	168.31	0.30%	803,366