SHA:688331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	132.00	132.02	123.80	123.90	-	-4.69%	9,774,363
May 7, 2026	129.00	131.30	127.51	130.00	130.00	1.80%	7,549,552
May 6, 2026	129.00	130.32	127.50	127.70	127.70	-1.25%	10,638,210
Apr 30, 2026	131.66	133.50	128.30	129.31	129.31	-1.29%	8,390,849
Apr 29, 2026	134.60	135.00	128.88	131.00	131.00	-2.67%	8,711,911
Apr 28, 2026	135.73	139.98	134.16	134.60	134.60	-0.33%	9,583,321
Apr 27, 2026	132.66	136.56	131.20	135.05	135.05	1.52%	7,176,317
Apr 24, 2026	134.99	135.56	130.39	133.03	133.03	-1.39%	6,486,301
Apr 23, 2026	141.00	141.38	133.10	134.90	134.90	-4.97%	10,623,050
Apr 22, 2026	141.71	145.58	140.06	141.95	141.95	-0.25%	6,523,175
Apr 21, 2026	146.00	147.02	141.31	142.30	142.30	-3.00%	7,589,795
Apr 20, 2026	150.86	156.61	145.82	146.70	146.70	-2.27%	8,227,632
Apr 17, 2026	153.76	154.64	146.00	150.11	150.11	-2.06%	9,542,494
Apr 16, 2026	148.00	156.79	144.01	153.26	153.26	2.86%	11,510,770
Apr 15, 2026	146.50	152.66	139.00	149.00	149.00	5.10%	13,259,130
Apr 14, 2026	144.50	144.54	140.59	141.77	141.77	-3.09%	7,808,164
Apr 13, 2026	137.55	146.92	136.89	146.29	146.29	7.98%	12,300,480
Apr 10, 2026	137.00	138.47	132.15	135.48	135.48	-1.68%	9,036,233
Apr 9, 2026	141.81	142.50	136.88	137.79	137.79	-2.62%	9,144,942
Apr 8, 2026	144.32	145.79	139.05	141.49	141.49	-0.12%	12,979,620
Apr 7, 2026	147.07	147.24	133.58	141.66	141.66	-4.99%	12,676,120
Apr 3, 2026	145.00	149.92	142.66	149.10	149.10	-0.55%	11,112,760
Apr 2, 2026	141.68	150.54	138.31	149.93	149.93	4.12%	18,249,040
Apr 1, 2026	130.06	144.00	129.23	144.00	144.00	11.83%	15,361,180
Mar 31, 2026	130.00	132.99	126.50	128.77	128.77	-1.25%	8,582,275
Mar 30, 2026	122.02	138.00	122.00	130.40	130.40	5.52%	13,509,070
Mar 27, 2026	114.91	123.88	114.07	123.58	123.58	5.79%	9,027,186
Mar 26, 2026	116.71	123.89	114.66	116.82	116.82	0.72%	8,361,410
Mar 25, 2026	117.29	119.50	115.00	115.98	115.98	-0.40%	5,435,993
Mar 24, 2026	114.31	119.27	113.13	116.45	116.45	4.62%	7,115,520
Mar 23, 2026	113.00	117.00	110.20	111.31	111.31	-4.64%	7,647,290
Mar 20, 2026	122.42	125.84	116.66	116.73	116.73	-4.19%	8,207,105
Mar 19, 2026	120.01	126.36	119.88	121.83	121.83	-1.23%	9,194,922
Mar 18, 2026	115.06	124.00	115.00	123.35	123.35	7.20%	9,641,943
Mar 17, 2026	112.20	120.52	111.00	115.06	115.06	2.66%	8,075,776
Mar 16, 2026	111.69	113.85	109.00	112.08	112.08	0.07%	5,872,020
Mar 13, 2026	111.93	114.80	109.07	112.00	112.00	-1.16%	5,960,098
Mar 12, 2026	117.00	118.00	110.70	113.31	113.31	-4.70%	7,906,648
Mar 11, 2026	118.00	119.00	113.90	118.90	118.90	0.46%	8,262,106
Mar 10, 2026	108.31	118.68	108.31	118.35	118.35	10.27%	11,112,930
Mar 9, 2026	102.80	108.90	101.66	107.33	107.33	1.35%	10,341,090
Mar 6, 2026	92.97	106.75	92.43	105.90	105.90	13.87%	10,140,570
Mar 5, 2026	90.37	93.96	89.55	93.00	93.00	4.86%	5,245,812
Mar 4, 2026	91.00	91.66	88.01	88.69	88.69	-3.05%	5,333,208
Mar 3, 2026	96.69	97.65	91.05	91.48	91.48	-5.16%	6,003,003
Mar 2, 2026	98.00	99.71	95.06	96.46	96.46	-2.24%	6,436,824
Feb 27, 2026	98.50	100.79	98.13	98.67	98.67	-0.33%	3,028,901
Feb 26, 2026	101.40	102.48	98.39	99.00	99.00	-2.46%	4,364,489
Feb 25, 2026	98.07	102.80	96.69	101.50	101.50	3.06%	6,043,535
Feb 24, 2026	102.60	103.00	97.00	98.49	98.49	-2.67%	5,466,087