SHA:688318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	75.00	75.88	72.26	72.99	72.99	-2.38%	4,955,139
Jun 17, 2026	74.36	75.72	73.47	74.77	74.77	0.05%	5,236,931
Jun 16, 2026	73.00	76.99	72.81	74.73	74.73	1.26%	6,844,167
Jun 15, 2026	70.88	78.21	70.76	73.80	73.80	3.39%	10,569,750
Jun 12, 2026	65.16	72.86	64.58	71.38	71.38	10.84%	12,046,984
Jun 11, 2026	68.00	69.00	62.62	64.40	64.40	-7.42%	10,738,453
Jun 10, 2026	79.00	79.17	69.51	69.56	69.56	-12.70%	11,438,516
Jun 9, 2026	80.88	82.01	77.99	79.68	79.68	-0.26%	4,962,675
Jun 8, 2026	80.00	84.00	78.88	79.89	79.89	-3.40%	4,927,814
Jun 5, 2026	84.00	85.24	81.22	82.70	82.70	-1.62%	4,627,644
Jun 4, 2026	85.01	86.43	83.43	84.34	84.06	-0.99%	4,744,619
Jun 3, 2026	81.43	87.78	80.03	85.18	84.90	3.79%	10,588,334
Jun 2, 2026	82.27	83.79	79.71	82.07	81.81	0.36%	5,139,364
Jun 1, 2026	79.14	84.50	78.72	81.78	81.52	2.22%	7,863,994
May 29, 2026	84.42	85.86	79.46	80.00	79.74	-4.96%	7,024,612
May 28, 2026	85.93	85.94	81.34	84.17	83.90	-2.06%	7,146,143
May 27, 2026	86.63	89.72	85.73	85.94	85.67	-1.74%	7,114,437
May 26, 2026	85.51	88.99	84.07	87.46	87.18	1.58%	7,120,815
May 25, 2026	83.49	86.35	82.86	86.11	85.83	4.47%	7,127,777
May 22, 2026	84.93	85.71	81.59	82.42	82.16	-2.92%	7,272,415
May 21, 2026	85.00	92.14	84.57	84.90	84.63	0.82%	11,287,293
May 20, 2026	84.00	85.71	83.71	84.21	83.94	-0.86%	3,633,102
May 19, 2026	85.00	85.36	82.86	84.94	84.66	0.30%	4,005,861
May 18, 2026	81.18	87.11	80.74	84.68	84.41	3.48%	6,943,025
May 15, 2026	82.19	85.16	80.71	81.83	81.57	-0.81%	5,511,397
May 14, 2026	86.11	86.56	82.50	82.50	82.23	-3.61%	5,136,039
May 13, 2026	86.36	86.78	84.29	85.59	85.31	-1.63%	5,174,320
May 12, 2026	86.43	88.21	85.60	87.00	86.72	-0.47%	5,619,401
May 11, 2026	85.00	89.07	84.41	87.41	87.13	2.49%	8,990,584
May 8, 2026	85.14	85.93	83.64	85.29	85.02	-1.09%	5,437,519
May 7, 2026	85.00	86.24	84.29	86.24	85.96	2.31%	6,375,419
May 6, 2026	79.93	87.14	79.92	84.29	84.01	6.31%	9,893,986
Apr 30, 2026	77.94	82.00	77.94	79.29	79.03	0.68%	5,074,009
Apr 29, 2026	77.29	79.22	77.29	78.75	78.50	1.01%	3,256,161
Apr 28, 2026	79.29	80.42	77.57	77.96	77.71	-1.75%	3,730,914
Apr 27, 2026	78.64	80.43	78.63	79.35	79.09	0.72%	2,805,052
Apr 24, 2026	80.02	80.71	77.86	78.79	78.53	-2.33%	3,681,579
Apr 23, 2026	82.54	83.06	79.86	80.66	80.40	-2.29%	3,619,967
Apr 22, 2026	80.96	83.36	80.59	82.56	82.29	1.34%	4,366,063
Apr 21, 2026	82.14	82.64	80.45	81.46	81.20	-1.26%	3,448,132
Apr 20, 2026	81.74	83.50	81.74	82.50	82.23	0.94%	4,349,042
Apr 17, 2026	81.00	82.32	79.84	81.74	81.47	0.35%	3,976,810
Apr 16, 2026	81.14	82.56	80.46	81.45	81.19	0.74%	4,455,092
Apr 15, 2026	82.86	82.86	80.03	80.85	80.59	-1.57%	4,242,678
Apr 14, 2026	81.01	82.38	80.21	82.14	81.88	2.68%	5,138,643
Apr 13, 2026	78.13	81.79	78.13	80.00	79.74	0.03%	4,908,136
Apr 10, 2026	78.77	83.40	78.77	79.98	79.72	2.61%	7,956,234
Apr 9, 2026	79.61	79.99	77.71	77.94	77.69	-4.16%	3,902,388
Apr 8, 2026	75.63	82.39	75.46	81.33	81.07	10.72%	7,737,260
Apr 7, 2026	73.07	74.05	72.15	73.46	73.22	1.17%	1,817,067