SHA:688343 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,360,632
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%	13,944,067
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%	10,218,112
Mar 25, 2026	80.00	81.99	78.08	79.28	79.28	0.09%	11,043,004
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
Mar 13, 2026	96.80	96.93	87.80	87.81	87.81	-10.58%	24,728,340
Mar 12, 2026	95.20	101.00	94.55	98.20	98.20	3.15%	21,213,490
Mar 11, 2026	96.60	100.78	95.00	95.20	95.20	-2.26%	17,917,940
Mar 10, 2026	104.75	104.75	96.50	97.40	97.40	-2.87%	25,228,530
Mar 9, 2026	93.18	102.29	90.77	100.28	100.28	2.46%	28,813,580
Mar 6, 2026	96.06	98.26	93.57	97.87	97.87	0.87%	18,266,210
Mar 5, 2026	99.00	99.96	95.00	97.03	97.03	0.92%	22,343,660
Mar 4, 2026	96.33	101.38	93.12	96.15	96.15	-2.77%	23,193,450
Mar 3, 2026	105.57	105.95	96.80	98.89	98.89	-5.82%	26,903,640
Mar 2, 2026	109.11	109.11	103.94	105.00	105.00	-4.77%	30,549,998
Feb 27, 2026	89.06	110.26	89.05	110.26	110.26	20.00%	50,657,740
Feb 26, 2026	86.01	93.98	86.01	91.88	91.88	8.58%	22,460,440
Feb 25, 2026	85.88	86.84	84.50	84.62	84.62	-1.21%	12,777,410
Feb 24, 2026	96.63	97.60	85.05	85.66	85.66	-11.44%	27,015,590
Feb 13, 2026	91.11	98.55	91.01	96.72	96.72	5.27%	22,902,640