SHA:688333 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	76.51	76.99	73.13	74.12	74.12	-4.78%	14,136,042
Jun 10, 2026	85.98	86.03	77.00	77.84	77.84	-10.74%	18,412,897
Jun 9, 2026	87.88	88.20	85.50	87.21	87.21	-	10,977,754
Jun 8, 2026	94.66	96.65	86.86	87.21	87.21	-11.37%	17,399,046
Jun 5, 2026	100.02	101.50	96.00	98.40	98.40	0.46%	14,263,843
Jun 4, 2026	96.50	102.95	94.50	97.95	97.95	-0.32%	12,851,420
Jun 3, 2026	96.82	101.50	95.27	98.26	98.26	1.33%	14,991,270
Jun 2, 2026	98.34	101.05	95.18	96.97	96.97	-1.36%	12,342,543
Jun 1, 2026	95.20	103.00	89.85	98.31	98.31	3.47%	17,587,104
May 29, 2026	108.00	108.00	95.00	95.01	95.01	-10.54%	21,094,041
May 28, 2026	102.50	108.29	100.25	106.20	106.20	4.31%	20,780,953
May 27, 2026	100.89	103.48	99.18	101.81	101.81	1.03%	22,144,920
May 26, 2026	90.58	101.48	88.92	100.77	100.77	11.29%	27,398,884
May 25, 2026	89.50	92.17	88.75	90.55	90.55	2.39%	11,062,890
May 22, 2026	86.82	91.30	86.60	88.44	88.44	2.22%	10,188,470
May 21, 2026	90.88	92.60	86.06	86.52	86.52	-5.12%	10,809,645
May 20, 2026	86.81	93.60	84.93	91.19	91.19	4.00%	16,095,450
May 19, 2026	89.00	89.12	85.60	87.68	87.68	-1.78%	8,356,833
May 18, 2026	88.20	91.50	87.18	89.27	89.27	0.67%	9,406,178
May 15, 2026	92.92	93.85	87.30	88.68	88.68	-4.13%	13,481,780
May 14, 2026	96.00	96.20	91.50	92.50	92.50	-2.65%	13,230,850
May 13, 2026	95.00	97.10	93.21	95.02	95.02	-1.18%	12,937,468
May 12, 2026	96.05	99.09	93.77	96.15	96.15	-0.03%	12,760,940
May 11, 2026	95.97	96.70	93.28	96.18	96.18	2.98%	17,246,773
May 8, 2026	91.64	94.48	90.44	93.40	93.40	1.25%	11,893,863
May 7, 2026	90.27	92.70	89.60	92.25	92.25	2.72%	10,758,460
May 6, 2026	88.97	92.73	88.70	89.81	89.81	2.55%	13,041,623
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