SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	94.01	95.98	92.90	94.44	-	0.15%	3,921,577
Jun 17, 2026	84.08	94.95	83.85	94.30	94.30	10.29%	11,151,310
Jun 16, 2026	82.39	85.78	81.01	85.50	85.50	4.20%	7,189,366
Jun 15, 2026	76.92	83.45	76.92	82.05	82.05	8.03%	7,198,716
Jun 12, 2026	82.04	85.00	75.27	75.95	75.95	-2.29%	6,581,857
Jun 11, 2026	78.48	80.85	76.50	77.73	77.73	-0.63%	4,757,541
Jun 10, 2026	78.00	80.62	75.56	78.22	78.22	-2.08%	4,593,599
Jun 9, 2026	80.10	80.99	76.76	79.88	79.88	2.15%	4,415,965
Jun 8, 2026	76.00	81.69	75.20	78.20	78.20	-3.81%	5,088,033
Jun 5, 2026	83.20	85.50	80.72	81.30	81.30	-3.78%	5,647,482
Jun 4, 2026	81.00	85.38	80.50	84.49	84.49	1.92%	5,824,157
Jun 3, 2026	85.70	86.63	80.56	82.90	82.90	2.23%	8,228,482
Jun 2, 2026	79.51	83.18	78.80	81.64	81.09	1.96%	5,613,561
Jun 1, 2026	88.99	88.99	79.20	80.07	79.53	-7.97%	9,337,600
May 29, 2026	91.00	94.30	85.53	87.00	86.41	-1.87%	8,598,763
May 28, 2026	86.40	90.90	85.00	88.66	88.06	0.01%	8,677,970
May 27, 2026	97.00	101.48	88.01	88.65	88.05	-7.66%	8,433,577
May 26, 2026	98.89	100.00	93.41	96.00	95.35	-4.41%	6,215,412
May 25, 2026	98.36	105.00	94.68	100.43	99.75	2.17%	8,204,315
May 22, 2026	94.00	99.80	91.02	98.30	97.64	6.34%	7,276,972
May 21, 2026	104.26	106.00	92.44	92.44	91.82	-10.32%	9,046,507
May 20, 2026	92.02	109.00	91.90	103.08	102.39	12.41%	11,080,690
May 19, 2026	90.49	93.40	86.19	91.70	91.08	0.33%	8,060,403
May 18, 2026	84.36	92.65	82.70	91.40	90.78	6.28%	8,898,886
May 15, 2026	89.10	93.11	84.39	86.00	85.42	-3.02%	9,957,037
May 14, 2026	87.40	92.00	84.57	88.68	88.08	3.38%	9,702,127
May 13, 2026	81.48	85.88	80.70	85.78	85.20	2.36%	7,575,727
May 12, 2026	83.00	85.63	80.00	83.80	83.24	2.32%	8,196,526
May 11, 2026	82.00	83.55	80.49	81.90	81.35	-0.97%	7,470,088
May 8, 2026	84.35	85.95	82.00	82.70	82.14	-1.96%	7,571,687
May 7, 2026	79.82	88.60	76.88	84.35	83.78	7.45%	11,222,110
May 6, 2026	72.00	82.00	70.01	78.50	77.97	12.03%	12,179,190
Apr 30, 2026	69.50	70.59	67.30	70.07	69.60	1.67%	7,786,989
Apr 29, 2026	67.20	70.61	66.30	68.92	68.46	2.36%	6,963,837
Apr 28, 2026	68.65	69.49	66.53	67.33	66.88	-2.36%	6,540,659
Apr 27, 2026	66.50	71.30	63.80	68.96	68.50	0.31%	11,031,030
Apr 24, 2026	66.68	73.78	66.68	68.75	68.29	2.38%	10,443,220
Apr 23, 2026	68.86	70.49	66.20	67.15	66.70	-3.28%	8,791,043
Apr 22, 2026	66.90	70.50	66.71	69.43	68.96	3.70%	8,580,908
Apr 21, 2026	62.95	67.50	62.64	66.95	66.50	6.02%	8,545,996
Apr 20, 2026	63.33	65.00	61.70	63.15	62.72	-1.08%	8,154,287
Apr 17, 2026	61.99	68.58	61.99	63.84	63.41	4.06%	11,298,180
Apr 16, 2026	60.66	61.87	59.74	61.35	60.94	1.14%	6,616,473
Apr 15, 2026	62.76	63.94	60.16	60.66	60.25	-3.35%	9,125,957
Apr 14, 2026	63.00	63.80	61.50	62.76	62.34	-1.94%	8,194,241
Apr 13, 2026	58.57	64.20	58.57	64.00	63.57	8.29%	10,829,630
Apr 10, 2026	59.91	61.41	58.03	59.10	58.70	-2.76%	10,684,970
Apr 9, 2026	55.00	64.40	54.90	60.78	60.37	7.90%	13,694,990
Apr 8, 2026	54.20	56.83	52.89	56.33	55.95	7.23%	9,452,150
Apr 7, 2026	53.20	54.77	51.88	52.53	52.18	0.46%	7,413,966