SHA:688282 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	75.24	77.18	74.00	76.35	76.35	0.21%	809,313
Mar 12, 2026	78.26	78.33	73.88	76.19	76.19	-2.82%	1,288,114
Mar 11, 2026	79.93	80.59	77.09	78.40	78.40	-1.91%	929,199
Mar 10, 2026	79.42	80.94	79.00	79.93	79.93	0.29%	912,411
Mar 9, 2026	81.18	81.60	78.00	79.70	79.70	-3.84%	1,495,005
Mar 6, 2026	79.74	85.88	79.09	82.88	82.88	3.86%	2,000,530
Mar 5, 2026	81.10	81.79	78.53	79.80	79.80	-0.68%	1,507,434
Mar 4, 2026	78.88	80.78	76.49	80.35	80.35	1.97%	1,631,923
Mar 3, 2026	81.18	81.18	78.01	78.80	78.80	-3.86%	1,674,509
Mar 2, 2026	78.15	82.96	77.32	81.96	81.96	5.55%	2,998,421
Feb 27, 2026	75.50	79.03	74.53	77.65	77.65	2.75%	1,341,135
Feb 26, 2026	75.79	77.24	74.40	75.57	75.57	-1.11%	895,405
Feb 25, 2026	75.69	77.90	74.01	76.42	76.42	1.57%	1,334,734
Feb 24, 2026	77.63	79.07	74.65	75.24	75.24	-2.79%	1,325,007
Feb 13, 2026	75.18	79.04	74.78	77.40	77.40	3.38%	1,537,073