SHA:688347 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,408,213
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%	17,416,896
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%	22,167,843
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%	37,995,286
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
Mar 9, 2026	112.40	115.30	110.11	114.71	114.71	-2.61%	13,981,010
Mar 6, 2026	115.22	119.49	115.01	117.79	117.79	1.39%	12,185,760
Mar 5, 2026	117.35	118.80	114.98	116.18	116.18	1.29%	13,208,330
Mar 4, 2026	113.73	117.80	113.06	114.70	114.70	-0.52%	17,816,790
Mar 3, 2026	124.50	125.16	114.71	115.30	115.30	-7.02%	16,987,550
Mar 2, 2026	123.11	126.57	123.11	124.00	124.00	-2.19%	12,820,860
Feb 27, 2026	126.48	127.85	125.13	126.78	126.78	-1.51%	13,082,950
Feb 26, 2026	133.00	133.69	128.39	128.73	128.73	-2.33%	15,600,893
Feb 25, 2026	130.94	134.31	129.00	131.80	131.80	2.36%	16,348,310
Feb 24, 2026	132.00	132.88	123.50	128.76	128.76	-2.30%	19,115,530
Feb 13, 2026	128.55	137.13	128.01	131.79	131.79	1.77%	17,139,280
Feb 12, 2026	133.00	134.24	128.87	129.50	129.50	-1.49%	12,746,740
Feb 11, 2026	134.90	135.47	131.18	131.46	131.46	-2.69%	11,986,590
Feb 10, 2026	136.00	138.69	134.40	135.09	135.09	-0.58%	11,206,920