SHA:688282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	80.02	82.41	79.10	80.63	80.63	-0.70%	1,330,570
May 27, 2026	84.55	85.99	80.89	81.20	81.20	-5.58%	1,608,489
May 26, 2026	89.45	89.93	83.42	86.00	86.00	-4.36%	1,485,142
May 25, 2026	87.29	90.86	85.62	89.92	89.92	2.18%	1,855,131
May 22, 2026	89.26	92.95	86.80	88.00	88.00	0.46%	2,555,957
May 21, 2026	87.37	94.96	85.90	87.60	87.60	2.85%	3,273,180
May 20, 2026	85.01	88.48	81.00	85.17	85.17	-0.83%	2,770,013
May 19, 2026	90.58	92.14	85.00	85.88	85.88	-6.13%	2,965,251
May 18, 2026	90.12	93.11	88.55	91.49	91.49	1.66%	2,250,081
May 15, 2026	93.28	95.81	88.00	90.00	90.00	-4.26%	2,961,092
May 14, 2026	101.00	101.00	93.60	94.00	94.00	-6.88%	2,761,093
May 13, 2026	90.38	102.88	89.01	100.95	100.95	11.06%	4,128,792
May 12, 2026	98.26	99.24	87.50	90.90	90.90	-8.41%	4,323,865
May 11, 2026	97.16	102.60	93.00	99.25	99.25	3.17%	3,538,943
May 8, 2026	90.16	99.99	88.04	96.20	96.20	9.28%	4,741,088
May 7, 2026	82.23	89.50	82.23	88.03	88.03	7.21%	2,307,702
May 6, 2026	80.19	84.93	80.19	82.11	82.11	5.89%	2,920,651
Apr 30, 2026	78.12	79.80	75.68	77.54	77.54	-1.08%	1,696,207
Apr 29, 2026	79.88	82.49	78.20	78.39	78.39	-1.12%	1,339,111
Apr 28, 2026	80.97	81.13	77.00	79.28	79.28	-2.12%	1,439,929
Apr 27, 2026	77.95	82.32	75.40	81.00	81.00	4.79%	2,481,592
Apr 24, 2026	81.00	81.52	76.90	77.30	77.30	-6.34%	2,630,965
Apr 23, 2026	88.65	89.00	82.01	82.53	82.53	-6.79%	2,995,923
Apr 22, 2026	91.64	92.99	85.50	88.54	88.54	-7.25%	3,849,731
Apr 21, 2026	91.00	96.88	89.80	95.46	95.46	6.10%	2,788,156
Apr 20, 2026	89.97	92.99	88.20	89.97	89.97	-0.04%	2,031,939
Apr 17, 2026	87.20	93.80	87.20	90.01	90.01	1.98%	2,567,314
Apr 16, 2026	82.80	90.80	82.50	88.26	88.26	7.07%	2,676,665
Apr 15, 2026	83.70	86.48	82.02	82.43	82.43	-1.51%	2,062,203
Apr 14, 2026	79.14	84.12	76.70	83.69	83.69	5.75%	2,724,166
Apr 13, 2026	74.88	79.98	72.73	79.14	79.14	5.51%	2,254,132
Apr 10, 2026	77.60	77.62	74.99	75.01	75.01	-1.46%	1,150,862
Apr 9, 2026	75.49	78.63	73.85	76.12	76.12	-0.03%	1,497,560
Apr 8, 2026	75.51	77.00	73.22	76.14	76.14	2.57%	1,645,320
Apr 7, 2026	72.30	74.90	70.42	74.23	74.23	3.96%	1,653,699
Apr 3, 2026	69.25	73.68	69.25	71.40	71.40	3.93%	1,598,820
Apr 2, 2026	71.50	72.70	67.96	68.70	68.70	-3.61%	1,484,423
Apr 1, 2026	65.60	71.77	64.37	71.27	71.27	11.95%	2,446,567
Mar 31, 2026	65.00	67.77	63.55	63.66	63.66	-1.26%	1,255,856
Mar 30, 2026	62.97	65.30	62.22	64.47	64.47	2.17%	1,119,064
Mar 27, 2026	62.78	63.67	61.01	63.10	63.10	0.51%	575,662
Mar 26, 2026	64.58	64.58	62.00	62.78	62.78	-2.79%	891,020
Mar 25, 2026	64.90	65.47	63.65	64.58	64.58	0.92%	1,136,002
Mar 24, 2026	62.88	64.00	61.60	63.99	63.99	5.07%	1,600,820
Mar 23, 2026	67.49	68.00	60.06	60.90	60.90	-11.60%	1,959,117
Mar 20, 2026	70.99	71.70	68.10	68.89	68.89	-2.97%	1,121,750
Mar 19, 2026	71.00	72.19	69.00	71.00	71.00	-2.01%	981,700
Mar 18, 2026	74.45	74.80	71.80	72.46	72.46	-3.49%	1,188,283
Mar 17, 2026	76.90	77.34	72.00	75.08	75.08	-2.37%	1,530,907
Mar 16, 2026	76.45	77.50	75.53	76.90	76.90	0.72%	836,618