SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	152.05	155.58	150.15	151.89	-	0.37%	11,448,330
Jun 10, 2026	154.50	157.55	149.00	151.63	151.33	-5.76%	18,317,840
Jun 9, 2026	153.36	162.02	152.28	160.89	160.57	7.78%	24,826,796
Jun 8, 2026	143.10	155.00	143.10	149.28	148.98	-4.79%	23,209,882
Jun 5, 2026	162.00	174.59	154.00	156.79	156.48	-5.23%	34,206,740
Jun 4, 2026	163.13	168.98	162.96	165.45	165.12	-2.02%	29,285,020
Jun 3, 2026	160.80	181.00	158.53	168.86	168.53	9.29%	46,395,840
Jun 2, 2026	151.78	157.40	146.88	154.50	154.19	5.60%	26,267,380
Jun 1, 2026	160.01	160.80	146.06	146.30	146.01	-10.07%	31,098,250
May 29, 2026	167.01	168.40	158.00	162.69	162.37	-0.67%	26,070,920
May 28, 2026	153.00	166.00	152.18	163.78	163.46	5.66%	33,536,710
May 27, 2026	160.00	162.78	149.20	155.00	154.69	-9.40%	51,072,800
May 26, 2026	180.00	180.00	166.20	171.08	170.74	-6.06%	31,104,720
May 25, 2026	177.00	184.87	174.18	182.12	181.76	4.24%	32,905,340
May 22, 2026	173.00	180.89	161.88	174.72	174.37	4.07%	39,095,100
May 21, 2026	188.00	188.18	166.00	167.88	167.55	-9.20%	35,229,470
May 20, 2026	172.35	188.46	167.80	184.90	184.53	6.69%	32,856,990
May 19, 2026	172.00	174.11	162.98	173.31	172.97	-0.06%	25,527,110
May 18, 2026	176.00	178.68	170.21	173.42	173.08	-1.24%	25,917,380
May 15, 2026	187.78	193.56	170.25	175.60	175.25	-3.80%	32,943,130
May 14, 2026	184.50	188.18	177.41	182.53	182.17	1.60%	30,371,600
May 13, 2026	175.55	181.20	174.03	179.66	179.30	-0.72%	27,845,920
May 12, 2026	184.00	191.80	180.97	180.97	180.61	1.33%	30,241,280
May 11, 2026	176.67	183.20	172.50	178.60	178.25	1.13%	34,435,000
May 8, 2026	165.00	179.90	163.18	176.60	176.25	4.36%	34,974,650
May 7, 2026	150.00	171.26	147.38	169.22	168.89	11.90%	42,311,590
May 6, 2026	136.00	155.60	136.00	151.23	150.93	14.72%	51,123,080
Apr 30, 2026	135.00	135.90	130.50	131.82	131.56	0.50%	28,785,860
Apr 29, 2026	130.29	135.20	128.00	131.16	130.90	-2.22%	34,714,930
Apr 28, 2026	143.00	147.88	132.06	134.14	133.87	-7.66%	46,037,360
Apr 27, 2026	142.00	149.99	134.01	145.26	144.97	1.23%	46,464,700
Apr 24, 2026	142.51	149.86	138.78	143.50	143.22	3.02%	45,616,530
Apr 23, 2026	144.80	148.68	136.00	139.30	139.02	-4.58%	43,066,770
Apr 22, 2026	138.91	152.10	138.91	145.98	145.69	7.06%	46,242,200
Apr 21, 2026	124.15	139.33	123.93	136.35	136.08	8.78%	48,357,280
Apr 20, 2026	127.02	139.96	122.75	125.35	125.10	-0.35%	55,420,760
Apr 17, 2026	118.00	132.71	117.39	125.79	125.54	9.49%	51,867,810
Apr 16, 2026	113.81	117.00	110.80	114.89	114.66	0.26%	33,262,510
Apr 15, 2026	117.99	119.00	113.17	114.59	114.36	-5.05%	39,036,460
Apr 14, 2026	116.20	121.50	113.00	120.69	120.45	3.33%	46,785,900
Apr 13, 2026	105.00	119.99	105.00	116.80	116.57	10.19%	58,009,270
Apr 10, 2026	109.01	111.00	101.68	106.00	105.79	-0.92%	59,564,200
Apr 9, 2026	96.84	112.64	96.58	106.98	106.77	8.27%	59,266,400
Apr 8, 2026	95.15	98.81	93.58	98.81	98.61	8.00%	44,135,450
Apr 7, 2026	94.50	96.55	90.05	91.49	91.31	-5.09%	41,293,850
Apr 3, 2026	95.90	99.85	93.92	96.40	96.21	3.88%	47,095,090
Apr 2, 2026	88.00	96.44	87.71	92.80	92.62	4.41%	58,395,960
Apr 1, 2026	86.50	88.97	84.01	88.88	88.70	6.84%	42,102,860
Mar 31, 2026	87.96	87.96	82.66	83.19	83.03	-7.38%	33,950,760
Mar 30, 2026	86.20	91.19	85.54	89.82	89.64	1.38%	35,281,150