SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	118.19	120.20	111.25	112.00	112.00	-4.96%	5,017,581
May 28, 2026	120.30	120.32	113.88	117.84	117.84	-2.06%	5,104,389
May 27, 2026	121.28	125.61	120.02	120.32	120.32	-1.74%	5,081,741
May 26, 2026	119.71	124.58	117.70	122.45	122.45	1.58%	5,086,297
May 25, 2026	116.88	120.89	116.00	120.55	120.55	4.47%	5,091,270
May 22, 2026	118.90	120.00	114.23	115.39	115.39	-2.92%	5,194,583
May 21, 2026	119.00	129.00	118.40	118.86	118.86	0.82%	8,062,353
May 20, 2026	117.60	120.00	117.19	117.89	117.89	-0.86%	2,595,074
May 19, 2026	119.00	119.51	116.00	118.91	118.91	0.30%	2,861,330
May 18, 2026	113.65	121.96	113.03	118.55	118.55	3.48%	4,959,304
May 15, 2026	115.06	119.23	113.00	114.56	114.56	-0.81%	3,936,713
May 14, 2026	120.55	121.18	115.50	115.50	115.50	-3.61%	3,668,600
May 13, 2026	120.91	121.49	118.00	119.82	119.82	-1.63%	3,695,944
May 12, 2026	121.00	123.50	119.84	121.80	121.80	-0.47%	4,013,858
May 11, 2026	119.00	124.70	118.18	122.38	122.38	2.49%	6,421,846
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