SHA:688347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	169.00	182.54	163.66	179.00	179.00	5.92%	39,893,820
May 21, 2026	177.72	185.00	166.96	169.00	169.00	-4.95%	43,172,920
May 20, 2026	148.20	178.80	147.50	177.80	177.80	18.74%	54,414,400
May 19, 2026	146.50	150.50	140.00	149.74	149.74	1.31%	26,591,430
May 18, 2026	148.91	154.17	146.18	147.80	147.80	-1.53%	24,805,840
May 15, 2026	162.00	168.66	147.71	150.09	150.09	-4.92%	43,142,120
May 14, 2026	163.27	164.00	154.50	157.86	157.86	-1.72%	20,053,960
May 13, 2026	158.10	161.31	153.80	160.62	160.62	-0.02%	22,207,950
May 12, 2026	163.76	165.59	158.00	160.66	160.66	-2.28%	23,734,020
May 11, 2026	165.00	169.18	162.20	164.41	164.41	3.43%	27,501,160
May 8, 2026	160.46	162.00	153.87	158.96	158.96	-4.19%	31,412,040
May 7, 2026	154.70	169.98	149.88	165.92	165.92	9.16%	34,868,600
May 6, 2026	145.01	158.65	145.00	152.00	152.00	7.80%	38,116,640
Apr 30, 2026	133.00	142.00	130.00	141.00	141.00	6.69%	36,790,160
Apr 29, 2026	135.01	136.81	126.04	132.16	132.16	-4.29%	29,461,980
Apr 28, 2026	141.42	143.68	137.18	138.08	138.08	-3.51%	20,690,770
Apr 27, 2026	138.00	144.54	137.07	143.10	143.10	3.10%	31,297,120
Apr 24, 2026	123.18	141.80	120.36	138.80	138.80	12.31%	44,703,160
Apr 23, 2026	131.00	131.20	122.23	123.59	123.59	-4.45%	18,194,620
Apr 22, 2026	127.08	130.00	126.59	129.34	129.34	0.61%	14,890,680
Apr 21, 2026	129.49	129.59	125.60	128.56	128.56	-1.67%	14,388,800
Apr 20, 2026	126.44	130.80	125.00	130.75	130.75	4.93%	19,421,070
Apr 17, 2026	123.55	127.99	122.55	124.61	124.61	-0.42%	12,543,430
Apr 16, 2026	123.56	127.53	122.30	125.13	125.13	1.45%	14,287,960
Apr 15, 2026	123.00	129.50	122.81	123.34	123.34	0.63%	20,749,010
Apr 14, 2026	121.89	124.85	121.05	122.57	122.57	2.98%	15,337,310
Apr 13, 2026	120.36	124.00	118.90	119.02	119.02	-2.13%	14,172,980
Apr 10, 2026	122.10	123.44	120.84	121.61	121.61	1.66%	14,740,300
Apr 9, 2026	118.00	122.55	116.39	119.62	119.62	-0.55%	13,508,970
Apr 8, 2026	117.00	120.97	116.51	120.28	120.28	7.86%	19,482,720
Apr 7, 2026	108.00	113.37	107.98	111.51	111.51	3.82%	13,633,380
Apr 3, 2026	110.06	110.87	107.20	107.41	107.41	-1.45%	7,821,376
Apr 2, 2026	112.01	113.00	108.02	108.99	108.99	-4.35%	10,437,650
Apr 1, 2026	110.00	114.55	108.50	113.95	113.95	7.60%	18,202,310
Mar 31, 2026	110.80	110.80	105.55	105.90	105.90	-4.42%	12,983,110
Mar 30, 2026	110.38	111.77	107.86	110.80	110.80	-1.59%	11,352,460
Mar 27, 2026	109.03	114.75	107.91	112.59	112.59	0.91%	12,408,210
Mar 26, 2026	116.40	116.84	110.86	111.58	111.58	-4.50%	13,421,860
Mar 25, 2026	114.53	118.50	114.53	116.84	116.84	2.27%	15,825,800
Mar 24, 2026	112.01	114.49	107.14	114.25	114.25	4.17%	16,697,990
Mar 23, 2026	113.00	114.80	108.50	109.68	109.68	-5.45%	17,416,890
Mar 20, 2026	122.83	123.32	115.91	116.00	116.00	-4.05%	17,239,880
Mar 19, 2026	123.00	123.90	119.53	120.90	120.90	-5.25%	20,623,400
Mar 18, 2026	129.00	129.78	123.00	127.60	127.60	0.65%	22,167,840
Mar 17, 2026	129.99	132.39	125.25	126.78	126.78	-5.14%	29,216,580
Mar 16, 2026	118.80	139.33	116.50	133.65	133.65	12.20%	37,995,280
Mar 13, 2026	124.77	125.00	118.23	119.12	119.12	-5.91%	18,031,030
Mar 12, 2026	122.99	130.66	122.50	126.60	126.60	2.30%	20,303,040
Mar 11, 2026	120.33	128.88	120.30	123.75	123.75	4.47%	25,644,910
Mar 10, 2026	118.05	119.21	115.43	118.46	118.46	3.27%	14,404,970