SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	74.50	74.60	71.85	73.40	73.40	-1.16%	10,247,930
May 27, 2026	77.62	78.19	73.80	74.26	74.26	-3.57%	10,715,910
May 26, 2026	79.71	79.90	75.50	77.01	77.01	-3.38%	12,109,410
May 25, 2026	78.80	81.44	77.88	79.70	79.70	1.53%	12,146,000
May 22, 2026	78.97	79.43	76.43	78.50	78.50	1.29%	12,085,400
May 21, 2026	84.66	85.18	77.26	77.50	77.50	-7.27%	17,569,570
May 20, 2026	84.19	86.27	83.05	83.58	83.58	-2.13%	12,975,100
May 19, 2026	83.00	85.84	80.01	85.40	85.40	3.20%	17,285,950
May 18, 2026	81.30	85.14	80.93	82.75	82.75	2.41%	14,549,000
May 15, 2026	83.40	85.40	80.14	80.80	80.80	-2.53%	17,476,580
May 14, 2026	88.00	88.66	82.18	82.90	82.90	-4.49%	16,839,800
May 13, 2026	83.50	87.77	82.05	86.80	86.80	3.32%	16,484,770
May 12, 2026	86.16	86.41	82.80	84.01	84.01	-2.59%	15,639,960
May 11, 2026	88.85	88.87	84.65	86.24	86.24	-1.00%	16,061,180
May 8, 2026	90.00	90.00	87.00	87.11	87.11	-2.96%	15,057,050
May 7, 2026	88.58	91.60	87.00	89.77	89.77	2.06%	18,002,130
May 6, 2026	91.00	92.60	87.88	87.96	87.96	-0.05%	19,041,940
Apr 30, 2026	82.50	89.90	82.33	88.00	88.00	5.09%	18,810,210
Apr 29, 2026	85.50	85.50	81.85	83.74	83.74	-1.76%	10,988,950
Apr 28, 2026	87.23	89.58	84.85	85.24	85.24	-3.90%	13,689,920
Apr 27, 2026	90.00	91.00	87.16	88.70	88.70	-4.03%	19,331,440
Apr 24, 2026	94.53	99.00	90.77	92.42	92.42	-1.94%	23,214,850
Apr 23, 2026	96.19	97.00	91.60	94.25	94.25	-1.82%	13,470,800
Apr 22, 2026	91.55	97.58	90.68	96.00	96.00	4.67%	15,405,040
Apr 21, 2026	92.90	93.26	89.74	91.72	91.72	-1.83%	10,185,660
Apr 20, 2026	93.91	97.08	93.00	93.43	93.43	1.22%	14,340,840
Apr 17, 2026	90.99	94.43	89.96	92.30	92.30	1.14%	12,975,750
Apr 16, 2026	89.77	92.29	88.18	91.26	91.26	2.31%	15,214,010
Apr 15, 2026	90.00	92.29	87.18	89.20	89.20	0.85%	16,186,570
Apr 14, 2026	87.06	91.58	86.50	88.45	88.45	2.56%	16,529,140
Apr 13, 2026	83.00	87.08	83.00	86.24	86.24	2.67%	12,209,950
Apr 10, 2026	84.90	86.16	84.00	84.00	84.00	0.65%	11,392,310
Apr 9, 2026	84.13	85.95	83.11	83.46	83.46	-2.73%	12,147,460
Apr 8, 2026	78.99	86.08	78.52	85.80	85.80	13.63%	20,545,430
Apr 7, 2026	76.06	78.78	75.27	75.51	75.51	-1.13%	12,360,630
Apr 3, 2026	76.00	77.99	75.00	76.37	76.37	2.04%	9,695,810
Apr 2, 2026	78.45	78.80	74.32	74.84	74.84	-5.25%	10,248,550
Apr 1, 2026	76.50	80.78	76.01	78.99	78.99	5.88%	13,944,060
Mar 31, 2026	75.89	77.43	74.50	74.60	74.60	-2.25%	6,498,914
Mar 30, 2026	76.00	77.06	74.75	76.32	76.32	-1.29%	6,368,667
Mar 27, 2026	73.93	78.16	73.78	77.32	77.32	1.75%	7,591,358
Mar 26, 2026	80.30	80.40	75.62	75.99	75.99	-4.15%	10,218,110
Mar 25, 2026	80.00	81.99	78.08	79.28	79.28	0.09%	11,043,000
Mar 24, 2026	77.25	81.37	74.11	79.21	79.21	4.48%	14,590,490
Mar 23, 2026	79.50	81.08	74.80	75.81	75.81	-7.55%	14,457,410
Mar 20, 2026	87.28	87.48	81.90	82.00	82.00	-5.26%	12,561,430
Mar 19, 2026	85.99	89.13	85.51	86.55	86.55	-3.23%	11,866,730
Mar 18, 2026	88.00	89.97	86.66	89.44	89.44	3.58%	12,456,050
Mar 17, 2026	90.99	92.11	86.23	86.35	86.35	-4.65%	12,220,150
Mar 16, 2026	87.81	92.55	85.40	90.56	90.56	3.13%	16,226,950