SHA:688326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	69.60	70.05	66.66	67.21	67.21	-4.03%	1,513,730
Jun 25, 2026	71.38	72.45	69.01	70.33	70.03	-2.56%	1,670,030
Jun 24, 2026	72.39	73.60	71.00	72.18	71.87	-0.87%	1,748,786
Jun 23, 2026	74.37	75.13	72.51	72.81	72.50	-2.11%	1,437,428
Jun 22, 2026	75.15	75.31	71.39	74.38	74.06	-1.37%	1,877,711
Jun 18, 2026	75.16	76.43	74.32	75.41	75.09	-0.48%	1,600,005
Jun 17, 2026	75.81	76.69	74.65	75.77	75.45	-0.08%	1,116,969
Jun 16, 2026	77.00	77.00	74.38	75.83	75.51	-0.75%	1,277,610
Jun 15, 2026	73.51	77.30	73.51	76.40	76.07	3.35%	1,626,409
Jun 12, 2026	74.00	74.95	72.83	73.92	73.60	2.84%	1,759,204
Jun 11, 2026	73.00	73.60	71.50	71.88	71.57	-2.54%	1,409,483
Jun 10, 2026	77.00	77.00	72.80	73.75	73.44	-4.63%	1,891,212
Jun 9, 2026	78.45	78.48	76.51	77.33	77.00	-0.35%	1,451,070
Jun 8, 2026	76.78	79.72	75.90	77.60	77.27	-1.69%	2,018,104
Jun 5, 2026	79.88	81.50	76.78	78.93	78.59	-0.24%	1,967,590
Jun 4, 2026	79.02	81.31	78.75	79.12	78.78	-1.54%	1,285,535
Jun 3, 2026	80.80	82.27	79.00	80.36	80.02	-0.40%	2,045,475
Jun 2, 2026	83.54	83.54	80.00	80.68	80.34	-3.05%	1,501,714
Jun 1, 2026	82.10	84.88	81.45	83.22	82.87	2.36%	2,740,453
May 29, 2026	88.00	88.88	80.67	81.30	80.95	-7.09%	3,126,683
May 28, 2026	89.09	89.40	84.68	87.50	87.13	-2.04%	2,526,710
May 27, 2026	91.99	94.96	88.71	89.32	88.94	-3.25%	2,718,903
May 26, 2026	93.52	94.99	90.39	92.32	91.93	-1.26%	2,612,243
May 25, 2026	92.01	95.12	91.50	93.50	93.10	0.84%	2,946,924
May 22, 2026	93.53	95.20	91.22	92.72	92.32	-0.09%	3,178,376
May 21, 2026	89.32	98.65	89.32	92.80	92.40	3.21%	4,770,455
May 20, 2026	90.83	91.64	88.22	89.91	89.53	-2.02%	2,039,442
May 19, 2026	91.30	92.77	89.88	91.76	91.37	1.26%	2,036,487
May 18, 2026	90.55	92.40	89.85	90.62	90.23	-0.81%	1,838,639
May 15, 2026	90.31	94.31	89.36	91.36	90.97	0.82%	2,723,836
May 14, 2026	92.70	93.72	89.60	90.62	90.23	-2.35%	2,064,980
May 13, 2026	89.18	94.59	87.91	92.80	92.40	4.15%	3,034,687
May 12, 2026	90.97	90.97	88.32	89.10	88.72	-1.71%	2,266,456
May 11, 2026	92.92	92.92	90.12	90.65	90.26	-0.99%	2,791,100
May 8, 2026	91.82	93.48	91.00	91.56	91.17	-0.59%	2,148,423
May 7, 2026	89.06	92.76	88.31	92.10	91.71	3.51%	2,809,229
May 6, 2026	90.00	91.29	87.81	88.98	88.60	-0.24%	2,756,407
Apr 30, 2026	90.70	91.34	88.70	89.19	88.81	-2.12%	2,888,193
Apr 29, 2026	92.16	93.16	90.88	91.12	90.73	-1.17%	2,608,553
Apr 28, 2026	95.00	95.76	91.56	92.20	91.81	-4.57%	4,608,604
Apr 27, 2026	105.00	105.22	95.20	96.62	96.21	-17.77%	6,899,490
Apr 24, 2026	119.50	121.45	117.33	117.50	117.00	-2.65%	1,410,849
Apr 23, 2026	123.61	123.61	118.13	120.70	120.19	-1.92%	1,489,488
Apr 22, 2026	118.62	123.45	117.80	123.06	122.54	3.46%	1,524,119
Apr 21, 2026	121.37	121.38	116.68	118.95	118.44	-2.32%	1,739,796
Apr 20, 2026	124.07	124.28	121.46	121.78	121.26	-1.93%	1,790,598
Apr 17, 2026	120.70	125.00	119.40	124.18	123.65	2.12%	1,731,408
Apr 16, 2026	121.00	122.36	118.78	121.60	121.08	2.51%	1,407,462
Apr 15, 2026	120.30	122.52	118.30	118.62	118.11	0.52%	1,111,154
Apr 14, 2026	117.82	118.80	116.50	118.01	117.51	1.75%	1,203,967