SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	188.00	188.18	166.00	167.88	167.88	-9.20%	35,229,470
May 20, 2026	172.35	188.46	167.80	184.90	184.90	6.69%	32,856,990
May 19, 2026	172.00	174.11	162.98	173.31	173.31	-0.06%	25,527,110
May 18, 2026	176.00	178.68	170.21	173.42	173.42	-1.24%	25,917,380
May 15, 2026	187.78	193.56	170.25	175.60	175.60	-3.80%	32,943,130
May 14, 2026	184.50	188.18	177.41	182.53	182.53	1.60%	30,371,600
May 13, 2026	175.55	181.20	174.03	179.66	179.66	-0.72%	27,845,920
May 12, 2026	184.00	191.80	180.97	180.97	180.97	1.33%	30,241,280
May 11, 2026	176.67	183.20	172.50	178.60	178.60	1.13%	34,435,000
May 8, 2026	165.00	179.90	163.18	176.60	176.60	4.36%	34,974,650
May 7, 2026	150.00	171.26	147.38	169.22	169.22	11.90%	42,311,590
May 6, 2026	136.00	155.60	136.00	151.23	151.23	14.72%	51,123,080
Apr 30, 2026	135.00	135.90	130.50	131.82	131.82	0.50%	28,785,860
Apr 29, 2026	130.29	135.20	128.00	131.16	131.16	-2.22%	34,714,930
Apr 28, 2026	143.00	147.88	132.06	134.14	134.14	-7.66%	46,037,360
Apr 27, 2026	142.00	149.99	134.01	145.26	145.26	1.23%	46,464,700
Apr 24, 2026	142.51	149.86	138.78	143.50	143.50	3.02%	45,616,530
Apr 23, 2026	144.80	148.68	136.00	139.30	139.30	-4.58%	43,066,770
Apr 22, 2026	138.91	152.10	138.91	145.98	145.98	7.06%	46,242,200
Apr 21, 2026	124.15	139.33	123.93	136.35	136.35	8.78%	48,357,280
Apr 20, 2026	127.02	139.96	122.75	125.35	125.35	-0.35%	55,420,760
Apr 17, 2026	118.00	132.71	117.39	125.79	125.79	9.49%	51,867,810
Apr 16, 2026	113.81	117.00	110.80	114.89	114.89	0.26%	33,262,510
Apr 15, 2026	117.99	119.00	113.17	114.59	114.59	-5.05%	39,036,460
Apr 14, 2026	116.20	121.50	113.00	120.69	120.69	3.33%	46,785,900
Apr 13, 2026	105.00	119.99	105.00	116.80	116.80	10.19%	58,009,270
Apr 10, 2026	109.01	111.00	101.68	106.00	106.00	-0.92%	59,564,200
Apr 9, 2026	96.84	112.64	96.58	106.98	106.98	8.27%	59,266,400
Apr 8, 2026	95.15	98.81	93.58	98.81	98.81	8.00%	44,135,450
Apr 7, 2026	94.50	96.55	90.05	91.49	91.49	-5.09%	41,293,850
Apr 3, 2026	95.90	99.85	93.92	96.40	96.40	3.88%	47,095,090
Apr 2, 2026	88.00	96.44	87.71	92.80	92.80	4.41%	58,395,960
Apr 1, 2026	86.50	88.97	84.01	88.88	88.88	6.84%	42,102,860
Mar 31, 2026	87.96	87.96	82.66	83.19	83.19	-7.38%	33,950,760
Mar 30, 2026	86.20	91.19	85.54	89.82	89.82	1.38%	35,281,150
Mar 27, 2026	83.76	91.50	81.81	88.60	88.60	2.42%	43,686,360
Mar 26, 2026	84.00	89.97	84.00	86.51	86.51	0.86%	41,767,740
Mar 25, 2026	82.50	86.75	82.31	85.77	85.77	6.96%	46,131,000
Mar 24, 2026	80.00	81.00	76.50	80.19	80.19	3.24%	25,807,580
Mar 23, 2026	79.99	81.80	76.80	77.67	77.67	-7.49%	31,393,070
Mar 20, 2026	82.20	87.20	82.18	83.96	83.96	5.02%	52,411,160
Mar 19, 2026	75.88	82.80	75.66	79.95	79.95	2.68%	27,805,480
Mar 18, 2026	77.39	78.25	75.87	77.86	77.86	1.98%	16,050,850
Mar 17, 2026	82.65	82.65	76.21	76.35	76.35	-6.88%	25,659,470
Mar 16, 2026	81.33	82.38	80.00	81.99	81.99	0.55%	18,197,590
Mar 13, 2026	81.96	83.62	80.80	81.54	81.54	-2.38%	22,266,880
Mar 12, 2026	82.51	86.00	80.37	83.53	83.53	0.93%	30,140,280
Mar 11, 2026	83.71	87.56	82.55	82.76	82.76	-0.28%	32,246,740
Mar 10, 2026	79.87	83.38	79.01	82.99	82.99	7.22%	33,913,490
Mar 9, 2026	80.45	80.47	74.00	77.40	77.40	-6.28%	33,123,700