SHA:688326 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	79.88	81.50	76.78	78.93	78.93	-0.24%	1,967,590
Jun 4, 2026	79.02	81.31	78.75	79.12	79.12	-1.54%	1,285,535
Jun 3, 2026	80.80	82.27	79.00	80.36	80.36	-0.40%	2,045,475
Jun 2, 2026	83.54	83.54	80.00	80.68	80.68	-3.05%	1,501,714
Jun 1, 2026	82.10	84.88	81.45	83.22	83.22	2.36%	2,740,453
May 29, 2026	88.00	88.88	80.67	81.30	81.30	-7.09%	3,126,683
May 28, 2026	89.09	89.40	84.68	87.50	87.50	-2.04%	2,526,710
May 27, 2026	91.99	94.96	88.71	89.32	89.32	-3.25%	2,718,903
May 26, 2026	93.52	94.99	90.39	92.32	92.32	-1.26%	2,612,243
May 25, 2026	92.01	95.12	91.50	93.50	93.50	0.84%	2,946,924
May 22, 2026	93.53	95.20	91.22	92.72	92.72	-0.09%	3,178,376
May 21, 2026	89.32	98.65	89.32	92.80	92.80	3.21%	4,770,455
May 20, 2026	90.83	91.64	88.22	89.91	89.91	-2.02%	2,039,442
May 19, 2026	91.30	92.77	89.88	91.76	91.76	1.26%	2,036,487
May 18, 2026	90.55	92.40	89.85	90.62	90.62	-0.81%	1,838,639
May 15, 2026	90.31	94.31	89.36	91.36	91.36	0.82%	2,723,836
May 14, 2026	92.70	93.72	89.60	90.62	90.62	-2.35%	2,064,980
May 13, 2026	89.18	94.59	87.91	92.80	92.80	4.15%	3,034,687
May 12, 2026	90.97	90.97	88.32	89.10	89.10	-1.71%	2,266,456
May 11, 2026	92.92	92.92	90.12	90.65	90.65	-0.99%	2,791,100
May 8, 2026	91.82	93.48	91.00	91.56	91.56	-0.59%	2,148,423
May 7, 2026	89.06	92.76	88.31	92.10	92.10	3.51%	2,809,229
May 6, 2026	90.00	91.29	87.81	88.98	88.98	-0.24%	2,756,407
Apr 30, 2026	90.70	91.34	88.70	89.19	89.19	-2.12%	2,888,193
Apr 29, 2026	92.16	93.16	90.88	91.12	91.12	-1.17%	2,608,553
Apr 28, 2026	95.00	95.76	91.56	92.20	92.20	-4.57%	4,608,604
Apr 27, 2026	105.00	105.22	95.20	96.62	96.62	-17.77%	6,899,490
Apr 24, 2026	119.50	121.45	117.33	117.50	117.50	-2.65%	1,410,849
Apr 23, 2026	123.61	123.61	118.13	120.70	120.70	-1.92%	1,489,488
Apr 22, 2026	118.62	123.45	117.80	123.06	123.06	3.46%	1,524,119
Apr 21, 2026	121.37	121.38	116.68	118.95	118.95	-2.32%	1,739,796
Apr 20, 2026	124.07	124.28	121.46	121.78	121.78	-1.93%	1,790,598
Apr 17, 2026	120.70	125.00	119.40	124.18	124.18	2.12%	1,731,408
Apr 16, 2026	121.00	122.36	118.78	121.60	121.60	2.51%	1,407,462
Apr 15, 2026	120.30	122.52	118.30	118.62	118.62	0.52%	1,111,154
Apr 14, 2026	117.82	118.80	116.50	118.01	118.01	1.75%	1,203,967
Apr 13, 2026	116.40	117.95	115.79	115.98	115.98	-0.83%	1,359,331
Apr 10, 2026	116.78	119.66	115.82	116.95	116.95	1.31%	1,205,589
Apr 9, 2026	118.21	118.89	115.05	115.44	115.44	-3.06%	1,226,197
Apr 8, 2026	115.99	119.18	115.99	119.08	119.08	5.80%	1,278,585
Apr 7, 2026	113.64	114.98	110.88	112.55	112.55	-0.46%	1,162,389
Apr 3, 2026	115.99	115.99	111.26	113.07	113.07	-1.64%	1,414,486
Apr 2, 2026	118.50	119.14	114.02	114.96	114.96	-2.90%	1,170,430
Apr 1, 2026	115.01	119.36	115.01	118.39	118.39	4.87%	1,729,109
Mar 31, 2026	114.64	116.47	112.44	112.89	112.89	-1.59%	1,269,180
Mar 30, 2026	114.98	115.61	113.01	114.71	114.71	-1.70%	1,626,832
Mar 27, 2026	114.07	118.14	113.24	116.69	116.69	0.79%	1,078,902
Mar 26, 2026	117.60	118.99	115.16	115.78	115.78	-1.72%	964,460
Mar 25, 2026	116.01	119.50	116.00	117.81	117.81	2.26%	1,147,373
Mar 24, 2026	115.14	116.00	111.31	115.21	115.21	1.96%	1,454,985