SHA:688331 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	109.99	116.03	106.10	116.03	-	6.50%	16,886,704
May 28, 2026	113.50	115.55	108.30	108.95	108.95	-3.32%	8,434,979
May 27, 2026	113.50	114.57	109.01	112.69	112.69	-1.15%	7,118,051
May 26, 2026	113.87	115.86	111.31	114.00	114.00	0.11%	7,494,126
May 25, 2026	116.32	116.96	112.33	113.88	113.88	-2.42%	9,024,761
May 22, 2026	123.09	123.30	115.05	116.70	116.70	-4.34%	12,342,680
May 21, 2026	118.04	126.30	118.04	121.99	121.99	4.57%	16,467,210
May 20, 2026	112.00	118.50	111.50	116.66	116.66	3.73%	10,020,940
May 19, 2026	112.20	115.00	110.70	112.47	112.47	0.44%	6,361,793
May 18, 2026	115.00	115.40	111.22	111.98	111.98	-2.34%	5,804,159
May 15, 2026	115.63	117.50	113.22	114.66	114.66	-0.98%	6,734,366
May 14, 2026	119.20	120.80	115.69	115.80	115.80	-2.73%	7,638,504
May 13, 2026	122.83	122.83	117.31	119.05	119.05	-2.07%	9,264,680
May 12, 2026	124.00	128.78	121.28	121.57	121.57	-2.46%	15,424,240
May 11, 2026	123.92	126.53	118.60	124.63	124.63	0.59%	16,425,990
May 8, 2026	132.00	132.02	123.80	123.90	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