SHA:688333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	86.00	88.14	84.85	87.58	87.58	4.67%	13,870,250
Apr 29, 2026	83.00	85.25	82.12	83.67	83.67	0.08%	7,373,050
Apr 28, 2026	84.55	86.14	82.91	83.60	83.60	-2.11%	6,881,861
Apr 27, 2026	82.42	86.78	81.65	85.40	85.40	3.62%	8,123,592
Apr 24, 2026	85.50	85.50	81.55	82.42	82.42	-3.07%	8,562,603
Apr 23, 2026	87.94	87.98	84.20	85.03	85.03	-3.92%	11,373,100
Apr 22, 2026	86.09	88.52	85.66	88.50	88.50	2.18%	9,820,038
Apr 21, 2026	89.49	89.80	85.60	86.61	86.61	-3.10%	15,926,410
Apr 20, 2026	89.99	92.48	83.70	89.38	89.38	-7.21%	26,055,500
Apr 17, 2026	95.48	96.88	94.50	96.32	96.32	0.56%	6,537,440
Apr 16, 2026	95.60	96.89	94.62	95.78	95.78	0.19%	6,282,353
Apr 15, 2026	97.90	100.18	95.20	95.60	95.60	-0.75%	9,149,051
Apr 14, 2026	91.90	96.32	90.75	96.32	96.32	6.06%	9,986,488
Apr 13, 2026	89.82	92.27	89.07	90.82	90.82	-1.42%	6,271,049
Apr 10, 2026	93.94	95.33	91.86	92.13	92.13	-0.81%	6,205,764
Apr 9, 2026	94.00	95.47	92.41	92.88	92.88	-2.44%	5,792,899
Apr 8, 2026	91.09	95.31	90.99	95.20	95.20	7.21%	8,151,159
Apr 7, 2026	90.50	91.60	88.52	88.80	88.80	-0.76%	3,896,161
Apr 3, 2026	90.87	92.26	88.90	89.48	89.48	-1.01%	4,245,532
Apr 2, 2026	92.30	93.28	89.11	90.39	90.39	-2.07%	4,680,026
Apr 1, 2026	94.10	94.20	91.08	92.30	92.30	-0.10%	5,229,062
Mar 31, 2026	93.06	95.87	92.39	92.39	92.39	-0.03%	7,925,485
Mar 30, 2026	88.90	93.26	88.56	92.42	92.42	2.13%	6,899,418
Mar 27, 2026	85.90	91.13	85.90	90.49	90.49	2.89%	6,348,338
Mar 26, 2026	90.86	91.00	86.74	87.95	87.95	-1.09%	5,463,208
Mar 25, 2026	87.54	91.60	87.38	88.92	88.92	2.62%	5,123,450
Mar 24, 2026	87.55	87.70	84.11	86.65	86.65	1.76%	5,673,829
Mar 23, 2026	88.90	91.81	84.42	85.15	85.15	-6.48%	7,340,541
Mar 20, 2026	94.56	94.90	91.05	91.05	91.05	-3.01%	4,670,943
Mar 19, 2026	93.27	96.49	92.50	93.88	93.88	-0.86%	5,049,658
Mar 18, 2026	92.34	95.20	92.24	94.69	94.69	3.40%	6,253,907
Mar 17, 2026	96.78	97.20	91.36	91.58	91.58	-4.06%	5,326,008
Mar 16, 2026	95.69	95.89	93.18	95.46	95.46	-0.38%	4,791,177
Mar 13, 2026	98.03	98.87	95.52	95.82	95.82	-3.31%	4,897,147
Mar 12, 2026	100.25	102.40	97.88	99.10	99.10	-1.13%	5,520,497
Mar 11, 2026	102.37	103.31	100.05	100.23	100.23	-2.69%	5,536,775
Mar 10, 2026	101.89	103.10	100.30	103.00	103.00	4.75%	6,361,143
Mar 9, 2026	99.40	99.40	94.48	98.33	98.33	-3.74%	9,664,637
Mar 6, 2026	102.00	105.89	102.00	102.15	102.15	-0.99%	5,484,480
Mar 5, 2026	104.66	105.00	101.68	103.17	103.17	0.92%	6,467,119
Mar 4, 2026	101.01	105.20	100.50	102.23	102.23	-1.23%	6,836,076
Mar 3, 2026	112.44	112.50	102.30	103.50	103.50	-8.50%	11,392,320
Mar 2, 2026	112.66	117.40	111.83	113.11	113.11	-0.78%	11,800,330
Feb 27, 2026	111.24	116.37	110.01	114.00	114.00	1.39%	10,438,540
Feb 26, 2026	106.08	113.85	104.58	112.44	112.44	5.64%	13,530,220
Feb 25, 2026	102.15	107.20	101.93	106.44	106.44	4.35%	9,636,812
Feb 24, 2026	103.00	104.56	100.00	102.00	102.00	-0.39%	6,118,692
Feb 13, 2026	103.53	105.10	102.40	102.40	102.40	-1.59%	4,999,612
Feb 12, 2026	104.44	105.67	103.50	104.05	104.05	0.52%	5,578,450
Feb 11, 2026	105.77	106.98	103.50	103.51	103.51	-2.13%	6,462,075