SHA:688312 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	91.00	94.30	85.53	87.00	87.00	-1.87%	8,598,763
May 28, 2026	86.40	90.90	85.00	88.66	88.66	0.01%	8,677,970
May 27, 2026	97.00	101.48	88.01	88.65	88.65	-7.66%	8,433,577
May 26, 2026	98.89	100.00	93.41	96.00	96.00	-4.41%	6,215,412
May 25, 2026	98.36	105.00	94.68	100.43	100.43	2.17%	8,204,315
May 22, 2026	94.00	99.80	91.02	98.30	98.30	6.34%	7,276,972
May 21, 2026	104.26	106.00	92.44	92.44	92.44	-10.32%	9,046,507
May 20, 2026	92.02	109.00	91.90	103.08	103.08	12.41%	11,080,691
May 19, 2026	90.49	93.40	86.19	91.70	91.70	0.33%	8,060,403
May 18, 2026	84.36	92.65	82.70	91.40	91.40	6.28%	8,898,886
May 15, 2026	89.10	93.11	84.39	86.00	86.00	-3.02%	9,957,037
May 14, 2026	87.40	92.00	84.57	88.68	88.68	3.38%	9,702,127
May 13, 2026	81.48	85.88	80.70	85.78	85.78	2.36%	7,575,727
May 12, 2026	83.00	85.63	80.00	83.80	83.80	2.32%	8,196,526
May 11, 2026	82.00	83.55	80.49	81.90	81.90	-0.97%	7,470,088
May 8, 2026	84.35	85.95	82.00	82.70	82.70	-1.96%	7,571,687
May 7, 2026	79.82	88.60	76.88	84.35	84.35	7.45%	11,222,119
May 6, 2026	72.00	82.00	70.01	78.50	78.50	12.03%	12,179,196
Apr 30, 2026	69.50	70.59	67.30	70.07	70.07	1.67%	7,786,989
Apr 29, 2026	67.20	70.61	66.30	68.92	68.92	2.36%	6,963,837
Apr 28, 2026	68.65	69.49	66.53	67.33	67.33	-2.36%	6,540,659
Apr 27, 2026	66.50	71.30	63.80	68.96	68.96	0.31%	11,031,037
Apr 24, 2026	66.68	73.78	66.68	68.75	68.75	2.38%	10,443,224
Apr 23, 2026	68.86	70.49	66.20	67.15	67.15	-3.28%	8,791,043
Apr 22, 2026	66.90	70.50	66.71	69.43	69.43	3.70%	8,580,908
Apr 21, 2026	62.95	67.50	62.64	66.95	66.95	6.02%	8,545,996
Apr 20, 2026	63.33	65.00	61.70	63.15	63.15	-1.08%	8,154,287
Apr 17, 2026	61.99	68.58	61.99	63.84	63.84	4.06%	11,298,183
Apr 16, 2026	60.66	61.87	59.74	61.35	61.35	1.14%	6,616,473
Apr 15, 2026	62.76	63.94	60.16	60.66	60.66	-3.35%	9,125,957
Apr 14, 2026	63.00	63.80	61.50	62.76	62.76	-1.94%	8,194,241
Apr 13, 2026	58.57	64.20	58.57	64.00	64.00	8.29%	10,829,630
Apr 10, 2026	59.91	61.41	58.03	59.10	59.10	-2.76%	10,684,970
Apr 9, 2026	55.00	64.40	54.90	60.78	60.78	7.90%	13,694,990
Apr 8, 2026	54.20	56.83	52.89	56.33	56.33	7.23%	9,452,150
Apr 7, 2026	53.20	54.77	51.88	52.53	52.53	0.46%	7,413,966
Apr 3, 2026	51.00	54.00	50.51	52.29	52.29	4.60%	8,201,159
Apr 2, 2026	51.69	52.70	49.70	49.99	49.99	-2.91%	5,603,402
Apr 1, 2026	48.79	51.65	48.50	51.49	51.49	9.27%	7,100,872
Mar 31, 2026	49.54	49.54	47.08	47.12	47.12	-5.02%	4,703,230
Mar 30, 2026	48.30	49.72	47.82	49.61	49.61	0.14%	3,729,428
Mar 27, 2026	48.28	50.66	47.61	49.54	49.54	0.71%	5,936,891
Mar 26, 2026	48.49	50.96	48.15	49.19	49.19	3.21%	7,733,517
Mar 25, 2026	46.99	49.24	46.99	47.66	47.66	4.38%	5,446,303
Mar 24, 2026	45.13	45.79	43.86	45.66	45.66	3.54%	4,402,451
Mar 23, 2026	46.01	46.98	43.62	44.10	44.10	-7.82%	7,505,287
Mar 20, 2026	49.00	50.99	47.80	47.84	47.84	0.10%	6,249,867
Mar 19, 2026	47.56	49.64	47.56	47.79	47.79	-1.91%	5,007,473
Mar 18, 2026	46.71	49.38	46.28	48.72	48.72	6.07%	6,296,672
Mar 17, 2026	50.80	50.80	45.80	45.93	45.93	-7.51%	6,466,740