SHA:688308 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	145.00	160.88	139.86	157.55	157.55	8.51%	14,803,316
May 27, 2026	134.02	150.48	134.02	145.20	145.20	3.80%	16,575,140
May 26, 2026	126.00	149.89	121.45	139.88	139.88	5.87%	22,666,590
May 25, 2026	136.99	138.01	124.03	132.13	132.13	0.10%	21,708,010
May 22, 2026	116.00	136.20	115.33	132.00	132.00	15.79%	22,836,256
May 21, 2026	109.00	121.88	106.88	114.00	114.00	2.89%	19,405,021
May 20, 2026	119.39	125.00	107.52	110.80	110.80	-2.05%	20,181,753
May 19, 2026	112.99	114.00	102.08	113.12	113.12	0.04%	10,407,026
May 18, 2026	108.81	113.94	107.98	113.08	113.08	2.20%	9,189,235
May 15, 2026	110.00	114.11	106.00	110.65	110.65	2.17%	9,990,102
May 14, 2026	110.53	114.80	107.81	108.30	108.30	-3.80%	9,318,605
May 13, 2026	104.34	116.42	104.10	112.58	112.58	4.04%	14,770,055
May 12, 2026	98.45	111.11	94.00	108.21	108.21	9.78%	20,039,670
May 11, 2026	99.68	100.38	96.00	98.57	98.57	-1.09%	12,476,089
May 8, 2026	99.39	101.52	97.04	99.66	99.66	-2.47%	10,989,970
May 7, 2026	98.42	104.08	96.55	102.18	102.18	3.74%	13,050,359
May 6, 2026	96.19	100.88	96.00	98.50	98.50	2.99%	12,890,521
Apr 30, 2026	93.87	97.84	93.01	95.64	95.64	1.89%	12,777,301
Apr 29, 2026	86.94	94.91	86.71	93.87	93.87	8.32%	15,572,762
Apr 28, 2026	89.08	89.99	86.01	86.66	86.66	-3.83%	9,884,866
Apr 27, 2026	89.50	91.25	85.25	90.11	90.11	-2.74%	12,432,083
Apr 24, 2026	92.55	93.99	90.35	92.65	92.65	0.40%	8,537,835
Apr 23, 2026	98.00	99.23	87.01	92.28	92.28	-6.90%	17,848,663
Apr 22, 2026	95.90	100.00	94.91	99.12	99.12	3.37%	13,321,071
Apr 21, 2026	95.00	97.98	92.01	95.89	95.89	-2.22%	12,431,910
Apr 20, 2026	110.00	111.88	96.00	98.07	98.07	-13.97%	29,470,206
Apr 17, 2026	101.91	116.99	101.86	114.00	114.00	9.62%	12,873,515
Apr 16, 2026	95.55	104.99	95.55	104.00	104.00	6.64%	11,861,386
Apr 15, 2026	100.00	100.25	94.80	97.52	97.52	-2.28%	11,335,206
Apr 14, 2026	96.46	103.99	92.60	99.80	99.80	5.21%	15,219,481
Apr 13, 2026	94.61	97.58	93.01	94.86	94.86	-0.57%	10,916,150
Apr 10, 2026	100.00	101.00	93.30	95.40	95.40	-3.24%	13,541,380
Apr 9, 2026	89.15	101.80	89.11	98.59	98.59	8.46%	12,420,650
Apr 8, 2026	87.80	92.58	85.58	90.90	90.90	6.95%	12,229,760
Apr 7, 2026	85.12	87.87	82.00	84.99	84.99	0.31%	9,083,606
Apr 3, 2026	84.50	87.35	82.71	84.73	84.73	1.79%	8,289,595
Apr 2, 2026	83.40	84.51	81.00	83.24	83.24	-2.94%	10,589,810
Apr 1, 2026	82.48	87.72	81.46	85.76	85.76	9.64%	20,511,390
Mar 31, 2026	89.57	89.78	78.22	78.22	78.22	-17.65%	30,727,420
Mar 30, 2026	95.46	95.46	88.98	94.98	94.98	19.40%	40,597,120
Mar 27, 2026	74.99	82.00	74.00	79.55	79.55	1.73%	9,626,013
Mar 26, 2026	81.00	81.99	77.18	78.20	78.20	-4.28%	6,618,588
Mar 25, 2026	79.00	82.12	78.16	81.70	81.70	6.52%	11,156,700
Mar 24, 2026	76.00	77.00	73.01	76.70	76.70	4.94%	9,856,473
Mar 23, 2026	80.00	80.95	72.13	73.09	73.09	-11.73%	12,212,350
Mar 20, 2026	85.00	87.18	81.12	82.80	82.80	-2.70%	9,638,007
Mar 19, 2026	92.00	92.87	84.00	85.10	85.10	-9.49%	10,556,050
Mar 18, 2026	92.00	95.97	89.39	94.02	94.02	4.46%	7,452,086
Mar 17, 2026	98.50	98.50	89.50	90.01	90.01	-7.35%	9,158,723
Mar 16, 2026	93.88	98.50	85.41	97.15	97.15	4.04%	14,497,060