SHA:688286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	69.49	71.89	67.49	71.44	71.44	2.41%	2,212,304
May 7, 2026	67.20	70.17	66.96	69.76	69.76	3.89%	2,630,532
May 6, 2026	67.00	69.04	66.68	67.15	67.15	1.93%	3,417,273
Apr 30, 2026	64.66	66.58	64.06	65.88	65.88	-10.16%	5,097,242
Apr 29, 2026	70.38	73.79	69.88	73.33	73.33	5.10%	2,739,602
Apr 28, 2026	72.27	72.50	69.20	69.77	69.77	-3.57%	1,867,531
Apr 27, 2026	70.00	72.57	69.01	72.35	72.35	3.37%	1,891,277
Apr 24, 2026	69.17	70.67	69.15	69.99	69.99	0.06%	1,603,898
Apr 23, 2026	72.57	72.66	69.58	69.95	69.95	-1.91%	1,796,775
Apr 22, 2026	69.76	71.38	69.52	71.31	71.31	1.31%	1,222,659
Apr 21, 2026	70.93	71.00	69.00	70.39	70.39	-0.72%	1,247,267
Apr 20, 2026	71.38	71.71	70.71	70.90	70.90	-0.42%	1,374,820
Apr 17, 2026	70.30	71.36	69.94	71.20	71.20	0.82%	1,076,115
Apr 16, 2026	69.98	70.87	69.64	70.62	70.62	1.10%	1,071,575
Apr 15, 2026	70.26	71.82	69.69	69.85	69.85	0.22%	1,589,394
Apr 14, 2026	70.10	70.28	69.03	69.70	69.70	1.18%	1,270,182
Apr 13, 2026	68.28	69.34	68.01	68.89	68.89	0.17%	1,154,922
Apr 10, 2026	67.99	69.29	67.98	68.77	68.77	2.37%	1,085,942
Apr 9, 2026	67.96	68.55	67.18	67.18	67.18	-1.73%	1,079,837
Apr 8, 2026	66.50	68.44	66.50	68.36	68.36	5.56%	1,537,803
Apr 7, 2026	63.72	65.29	63.02	64.76	64.76	1.79%	911,814
Apr 3, 2026	64.84	65.81	63.20	63.62	63.62	-1.49%	851,632
Apr 2, 2026	66.28	66.79	64.18	64.58	64.58	-2.78%	932,762
Apr 1, 2026	66.40	66.44	65.00	66.43	66.43	2.58%	956,724
Mar 31, 2026	64.76	66.47	64.64	64.76	64.76	-0.58%	1,075,259
Mar 30, 2026	65.30	66.10	64.31	65.14	65.14	-2.25%	1,683,798
Mar 27, 2026	63.99	66.79	63.77	66.64	66.64	2.51%	974,206
Mar 26, 2026	66.93	67.31	64.99	65.01	65.01	-2.83%	790,183
Mar 25, 2026	65.45	67.43	65.45	66.90	66.90	2.37%	986,417
Mar 24, 2026	65.00	65.40	63.35	65.35	65.35	3.24%	1,206,374
Mar 23, 2026	64.01	65.46	63.20	63.30	63.30	-4.95%	1,929,838
Mar 20, 2026	68.54	68.95	66.60	66.60	66.60	-2.63%	1,400,611
Mar 19, 2026	69.50	69.50	67.97	68.40	68.40	-2.77%	1,328,054
Mar 18, 2026	69.00	70.35	69.00	70.35	70.35	2.03%	1,003,304
Mar 17, 2026	71.79	71.79	68.95	68.95	68.95	-3.19%	1,164,705
Mar 16, 2026	70.75	71.37	69.18	71.22	71.22	0.74%	1,565,719
Mar 13, 2026	71.38	72.01	70.60	70.70	70.70	-1.57%	1,384,445
Mar 12, 2026	72.91	73.61	71.05	71.83	71.83	-1.84%	1,380,701
Mar 11, 2026	74.55	75.35	72.90	73.18	73.18	-1.84%	1,377,287
Mar 10, 2026	72.82	75.25	72.60	74.55	74.55	4.29%	1,598,791
Mar 9, 2026	71.02	72.00	68.81	71.48	71.48	-2.44%	1,805,860
Mar 6, 2026	72.28	73.80	71.91	73.27	73.27	0.73%	1,134,052
Mar 5, 2026	72.36	73.85	72.36	72.74	72.74	2.28%	1,652,015
Mar 4, 2026	71.72	72.99	70.58	71.12	71.12	-1.74%	1,891,811
Mar 3, 2026	79.07	79.37	72.30	72.38	72.38	-7.75%	2,693,480
Mar 2, 2026	81.00	82.10	77.60	78.46	78.46	-5.01%	2,191,053
Feb 27, 2026	83.00	83.35	81.68	82.60	82.60	-1.51%	1,395,990
Feb 26, 2026	83.00	84.58	82.07	83.87	83.87	0.94%	1,631,372
Feb 25, 2026	81.99	83.28	80.90	83.09	83.09	1.54%	1,765,424
Feb 24, 2026	84.88	85.50	80.40	81.83	81.83	-2.06%	2,435,458