SHA:688313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	181.55	183.97	174.70	174.99	-	-5.23%	17,065,773
Jun 30, 2026	178.78	191.60	174.00	184.65	184.65	5.33%	26,816,003
Jun 29, 2026	178.00	182.50	165.18	175.30	175.30	-2.45%	24,782,477
Jun 26, 2026	193.50	194.00	173.50	179.70	179.70	-10.12%	34,393,452
Jun 25, 2026	204.00	205.92	193.00	199.94	199.94	-1.67%	29,118,751
Jun 24, 2026	193.00	206.67	191.08	203.33	203.33	1.68%	35,118,481
Jun 23, 2026	178.60	205.79	172.60	199.98	199.98	9.55%	40,968,010
Jun 22, 2026	181.00	188.99	176.80	182.55	182.55	4.05%	35,333,462
Jun 18, 2026	171.00	177.46	168.18	175.44	175.44	3.49%	32,893,306
Jun 17, 2026	167.68	171.97	165.70	169.52	169.52	-1.96%	32,039,043
Jun 16, 2026	169.00	177.50	166.05	172.91	172.91	3.83%	34,721,022
Jun 15, 2026	152.00	166.88	150.00	166.53	166.53	11.71%	32,291,510
Jun 12, 2026	160.00	162.00	147.50	149.07	149.07	-1.60%	22,677,740
Jun 11, 2026	152.05	155.58	148.06	151.50	151.50	0.11%	18,932,040
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