SHA:688281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	84.16	85.76	79.78	80.30	80.30	-4.59%	5,793,937
May 20, 2026	84.56	85.78	83.11	84.16	84.16	-1.09%	4,588,223
May 19, 2026	84.04	86.50	82.69	85.09	85.09	1.31%	5,736,558
May 18, 2026	89.22	90.60	83.60	83.99	83.99	-7.70%	9,438,885
May 15, 2026	95.00	97.00	87.09	91.00	91.00	-4.11%	12,704,257
May 14, 2026	94.90	94.90	93.00	94.90	94.90	20.01%	3,469,387
May 13, 2026	77.61	79.80	77.00	79.08	79.08	1.28%	2,589,414
May 12, 2026	80.30	80.88	77.08	78.08	78.08	-2.67%	3,336,331
May 11, 2026	81.22	82.35	79.80	80.22	80.22	0.09%	3,666,267
May 8, 2026	78.88	80.53	77.05	80.15	80.15	2.22%	3,189,143
May 7, 2026	78.75	78.87	77.08	78.41	78.41	0.40%	2,307,547
May 6, 2026	75.25	78.72	74.91	78.10	78.10	4.33%	4,457,130
Apr 30, 2026	71.88	75.97	71.88	74.86	74.86	3.71%	3,415,957
Apr 29, 2026	73.08	74.47	71.89	72.18	72.18	-1.86%	2,417,985
Apr 28, 2026	75.60	76.18	72.99	73.55	73.55	-1.91%	2,376,522
Apr 27, 2026	73.70	75.37	73.16	74.98	74.98	1.08%	1,617,958
Apr 24, 2026	75.66	76.50	74.00	74.18	74.18	-2.47%	2,396,741
Apr 23, 2026	77.28	78.45	75.60	76.06	76.06	-1.78%	2,062,583
Apr 22, 2026	77.50	77.50	75.62	77.44	77.44	0.99%	1,873,265
Apr 21, 2026	78.11	78.46	75.30	76.68	76.68	-1.30%	2,005,790
Apr 20, 2026	76.62	78.39	75.90	77.69	77.69	1.44%	2,736,862
Apr 17, 2026	75.30	76.98	74.92	76.59	76.59	0.80%	2,026,512
Apr 16, 2026	76.10	77.51	75.00	75.98	75.98	-0.03%	1,949,110
Apr 15, 2026	75.66	79.25	75.63	76.00	76.00	0.46%	3,527,437
Apr 14, 2026	74.80	75.99	73.45	75.65	75.65	1.95%	2,768,932
Apr 13, 2026	74.28	75.28	72.61	74.20	74.20	-0.17%	3,164,886
Apr 10, 2026	73.33	75.99	73.33	74.33	74.33	1.35%	3,554,124
Apr 9, 2026	74.46	74.80	72.45	73.34	73.34	-2.21%	2,728,487
Apr 8, 2026	72.15	75.60	71.53	75.00	75.00	7.31%	3,461,899
Apr 7, 2026	71.98	71.98	69.70	69.89	69.89	-1.45%	1,500,513
Apr 3, 2026	71.06	73.20	69.33	70.92	70.92	1.27%	3,653,932
Apr 2, 2026	74.70	76.50	69.98	70.03	70.03	-4.86%	4,489,394
Apr 1, 2026	72.91	73.75	71.88	73.61	73.61	2.66%	1,930,796
Mar 31, 2026	74.01	74.56	71.70	71.70	71.70	-2.36%	2,157,026
Mar 30, 2026	73.00	74.20	72.60	73.43	73.43	-0.43%	1,647,008
Mar 27, 2026	72.08	74.79	72.00	73.75	73.75	1.17%	1,487,998
Mar 26, 2026	73.49	75.33	72.04	72.90	72.90	-0.80%	1,805,604
Mar 25, 2026	72.33	74.50	72.33	73.49	73.49	2.27%	2,418,841
Mar 24, 2026	72.98	73.38	70.05	71.86	71.86	-0.04%	3,033,676
Mar 23, 2026	75.98	75.98	70.80	71.89	71.89	-5.78%	4,039,146
Mar 20, 2026	77.30	78.56	76.25	76.30	76.30	-1.81%	2,926,613
Mar 19, 2026	79.50	80.47	77.30	77.71	77.71	-3.63%	1,860,431
Mar 18, 2026	79.05	80.95	78.50	80.64	80.64	0.83%	2,052,464
Mar 17, 2026	81.51	83.50	79.30	79.98	79.98	-2.25%	1,848,372
Mar 16, 2026	82.28	82.28	79.91	81.82	81.82	0.52%	2,193,238
Mar 13, 2026	84.00	84.00	81.30	81.40	81.40	-3.10%	2,425,818
Mar 12, 2026	86.72	87.09	83.06	84.00	84.00	-3.16%	2,297,052
Mar 11, 2026	88.74	89.88	86.56	86.74	86.74	-1.62%	1,561,092
Mar 10, 2026	88.00	89.37	86.47	88.17	88.17	1.61%	2,492,885
Mar 9, 2026	88.08	89.88	84.62	86.77	86.77	-3.76%	3,385,817