SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	119.19	120.30	117.10	119.41	119.41	-1.09%	3,883,943
May 7, 2026	119.00	120.73	118.00	120.73	120.73	2.31%	4,553,872
May 6, 2026	111.90	121.99	111.89	118.00	118.00	6.31%	7,067,134
Apr 30, 2026	109.11	114.80	109.11	111.00	111.00	0.68%	3,624,293
Apr 29, 2026	108.21	110.91	108.20	110.25	110.25	1.01%	2,325,830
Apr 28, 2026	111.00	112.59	108.60	109.15	109.15	-1.75%	2,664,939
Apr 27, 2026	110.09	112.60	110.08	111.09	111.09	0.72%	2,003,609
Apr 24, 2026	112.03	113.00	109.00	110.30	110.30	-2.33%	2,629,700
Apr 23, 2026	115.55	116.29	111.80	112.93	112.93	-2.29%	2,585,691
Apr 22, 2026	113.34	116.70	112.83	115.58	115.58	1.34%	3,118,617
Apr 21, 2026	115.00	115.70	112.63	114.05	114.05	-1.26%	2,462,952
Apr 20, 2026	114.44	116.90	114.44	115.50	115.50	0.94%	3,106,459
Apr 17, 2026	113.40	115.25	111.78	114.43	114.43	0.35%	2,840,579
Apr 16, 2026	113.60	115.59	112.65	114.03	114.03	0.74%	3,182,209
Apr 15, 2026	116.00	116.00	112.04	113.19	113.19	-1.57%	3,030,485
Apr 14, 2026	113.42	115.33	112.30	115.00	115.00	2.68%	3,670,460
Apr 13, 2026	109.38	114.50	109.38	112.00	112.00	0.03%	3,505,812
Apr 10, 2026	110.28	116.76	110.28	111.97	111.97	2.61%	5,683,025
Apr 9, 2026	111.46	111.99	108.80	109.12	109.12	-4.16%	2,787,421
Apr 8, 2026	105.88	115.35	105.65	113.86	113.86	10.72%	5,526,615
Apr 7, 2026	102.30	103.67	101.01	102.84	102.84	1.17%	1,297,906
Apr 3, 2026	106.00	106.00	101.30	101.65	101.65	-2.52%	1,668,473
Apr 2, 2026	107.23	107.23	103.40	104.28	104.28	-3.10%	1,888,046
Apr 1, 2026	107.80	107.98	106.00	107.62	107.62	2.69%	1,931,357
Mar 31, 2026	105.85	108.70	104.18	104.80	104.80	-1.18%	1,993,171
Mar 30, 2026	105.11	107.79	105.10	106.05	106.05	-1.13%	1,660,665
Mar 27, 2026	103.00	108.46	103.00	107.26	107.26	2.34%	2,284,031
Mar 26, 2026	109.21	109.70	104.58	104.81	104.81	-4.54%	2,297,082
Mar 25, 2026	108.59	112.00	108.51	109.79	109.79	0.60%	2,327,577
Mar 24, 2026	110.46	110.76	106.53	109.14	109.14	0.78%	2,315,778
Mar 23, 2026	109.23	112.55	107.08	108.30	108.30	-2.96%	3,129,724
Mar 20, 2026	115.72	116.78	111.60	111.60	111.60	-3.49%	2,683,964
Mar 19, 2026	115.89	117.69	115.01	115.64	115.64	-1.49%	2,219,333
Mar 18, 2026	118.00	118.66	116.41	117.39	117.39	-0.71%	1,968,358
Mar 17, 2026	117.61	122.30	117.32	118.23	118.23	0.79%	4,198,602
Mar 16, 2026	114.52	117.30	114.08	117.30	117.30	2.12%	2,230,548
Mar 13, 2026	117.78	117.78	114.50	114.86	114.86	-2.54%	1,725,617
Mar 12, 2026	117.01	118.99	116.70	117.85	117.85	0.02%	1,749,224
Mar 11, 2026	117.44	119.98	116.80	117.83	117.83	0.37%	2,508,422
Mar 10, 2026	116.71	119.50	115.96	117.40	117.40	1.79%	2,146,593
Mar 9, 2026	115.00	116.15	111.83	115.34	115.34	-1.49%	2,838,449
Mar 6, 2026	114.31	118.58	114.12	117.08	117.08	2.07%	2,676,001
Mar 5, 2026	118.03	119.42	114.01	114.70	114.70	-1.10%	2,838,897
Mar 4, 2026	115.41	118.79	115.16	115.98	115.98	-0.87%	2,575,635
Mar 3, 2026	123.00	125.30	117.00	117.00	117.00	-4.79%	3,987,174
Mar 2, 2026	125.01	126.15	121.70	122.88	122.88	-3.73%	3,317,532
Feb 27, 2026	126.29	128.14	124.80	127.64	127.64	1.02%	2,190,910
Feb 26, 2026	127.76	128.48	125.00	126.35	126.35	-1.21%	2,063,052
Feb 25, 2026	125.43	129.49	125.00	127.90	127.90	1.99%	2,808,035
Feb 24, 2026	127.21	127.38	125.05	125.40	125.40	-0.07%	1,733,282