SHA:688325 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	141.95	144.31	139.00	142.42	142.42	0.32%	1,785,482
Jun 17, 2026	135.22	145.87	135.22	141.96	141.96	0.47%	1,681,493
Jun 16, 2026	140.04	142.98	138.04	141.30	141.30	0.51%	1,728,347
Jun 15, 2026	132.53	141.72	128.84	140.58	140.58	6.71%	2,595,167
Jun 12, 2026	135.05	143.00	130.27	131.74	131.74	-2.44%	2,815,627
Jun 11, 2026	142.00	143.59	132.26	135.04	135.04	-6.34%	3,489,854
Jun 10, 2026	150.00	153.99	140.42	144.18	144.18	-4.38%	3,080,892
Jun 9, 2026	147.00	152.91	140.00	150.79	150.79	6.72%	4,171,440
Jun 8, 2026	120.36	149.69	119.11	141.30	141.30	13.28%	6,175,171
Jun 5, 2026	117.81	127.98	115.10	124.74	124.74	5.25%	2,984,500
Jun 4, 2026	117.36	123.22	116.02	119.82	118.52	0.19%	1,538,761
Jun 3, 2026	121.00	125.00	117.79	119.59	118.29	1.35%	2,268,693
Jun 2, 2026	110.28	119.11	109.10	118.00	116.72	7.40%	2,331,556
Jun 1, 2026	109.51	116.88	107.20	109.87	108.68	-0.29%	1,599,523
May 29, 2026	108.60	113.50	105.00	110.19	108.99	0.45%	1,896,076
May 28, 2026	111.30	111.69	107.00	109.70	108.51	-1.97%	1,313,473
May 27, 2026	117.95	117.95	109.66	111.91	110.70	-3.86%	1,808,794
May 26, 2026	119.00	119.00	111.78	116.40	115.14	-2.19%	2,081,567
May 25, 2026	120.35	122.00	117.99	119.01	117.72	-0.44%	1,548,503
May 22, 2026	123.73	123.73	117.97	119.54	118.24	-1.01%	2,027,325
May 21, 2026	133.00	133.00	120.00	120.76	119.45	-7.34%	2,817,764
May 20, 2026	129.35	132.88	127.43	130.33	128.92	0.87%	2,340,448
May 19, 2026	123.70	130.48	121.10	129.20	127.80	4.99%	2,823,362
May 18, 2026	112.36	130.17	112.36	123.06	121.72	9.53%	3,790,397
May 15, 2026	113.99	117.00	110.05	112.35	111.13	-0.55%	2,116,379
May 14, 2026	122.87	123.27	112.97	112.97	111.74	-7.38%	2,851,736
May 13, 2026	124.11	124.72	120.00	121.97	120.65	-2.27%	2,109,146
May 12, 2026	125.00	125.66	121.00	124.80	123.45	-0.45%	1,954,601
May 11, 2026	121.80	127.27	121.10	125.36	124.00	3.86%	2,799,578
May 8, 2026	122.35	123.80	118.60	120.70	119.39	-1.35%	1,484,957
May 7, 2026	121.39	123.50	119.19	122.35	121.02	1.81%	1,990,037
May 6, 2026	123.83	125.00	119.50	120.18	118.88	-1.42%	2,231,458
Apr 30, 2026	117.89	123.88	114.84	121.91	120.59	2.13%	2,021,481
Apr 29, 2026	119.35	122.75	117.38	119.37	118.07	-0.97%	1,454,772
Apr 28, 2026	122.10	123.91	118.71	120.54	119.23	-1.84%	1,369,525
Apr 27, 2026	120.00	124.20	118.80	122.80	121.47	3.29%	1,168,062
Apr 24, 2026	120.56	122.00	117.30	118.89	117.60	-1.40%	891,574
Apr 23, 2026	121.60	123.48	117.00	120.58	119.27	-1.15%	1,625,614
Apr 22, 2026	121.67	123.87	119.50	121.98	120.66	0.73%	1,184,889
Apr 21, 2026	123.37	123.62	119.83	121.10	119.79	-2.73%	1,079,871
Apr 20, 2026	122.72	127.50	119.43	124.50	123.15	2.28%	1,884,504
Apr 17, 2026	118.00	122.87	116.70	121.72	120.40	3.80%	1,398,499
Apr 16, 2026	119.01	119.51	116.06	117.26	115.99	-1.18%	1,249,956
Apr 15, 2026	122.70	122.70	117.77	118.66	117.37	-2.30%	1,280,166
Apr 14, 2026	119.86	122.78	119.22	121.45	120.13	2.01%	1,133,458
Apr 13, 2026	120.19	122.00	118.00	119.06	117.77	-1.19%	990,577
Apr 10, 2026	121.00	123.65	119.00	120.49	119.18	-0.02%	1,133,135
Apr 9, 2026	119.80	123.93	119.00	120.51	119.20	-0.81%	1,195,752
Apr 8, 2026	116.88	122.99	116.80	121.50	120.18	6.79%	1,735,519
Apr 7, 2026	111.00	115.99	111.00	113.78	112.55	1.59%	1,299,038