SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	88.88	90.00	85.38	88.44	88.44	-0.85%	4,579,611
May 27, 2026	91.58	91.97	88.13	89.20	89.20	-1.83%	3,711,650
May 26, 2026	91.80	93.05	89.64	90.86	90.86	-1.50%	4,428,982
May 25, 2026	95.45	95.60	91.35	92.24	92.24	-3.42%	4,806,795
May 22, 2026	95.00	95.73	92.30	95.51	95.51	0.75%	3,422,071
May 21, 2026	100.50	102.45	94.44	94.80	94.80	-5.37%	5,369,001
May 20, 2026	98.29	101.93	96.31	100.18	100.18	1.92%	4,488,796
May 19, 2026	101.01	101.48	96.80	98.29	98.29	-2.63%	4,663,210
May 18, 2026	102.08	102.30	98.00	100.94	100.94	-1.00%	3,717,886
May 15, 2026	101.32	104.51	100.80	101.96	101.96	1.29%	5,289,631
May 14, 2026	104.80	104.88	100.66	100.66	100.66	-3.96%	5,373,596
May 13, 2026	104.00	105.16	102.77	104.81	104.81	0.20%	5,236,996
May 12, 2026	107.24	107.24	103.03	104.60	104.60	-2.53%	5,928,629
May 11, 2026	106.01	107.64	104.74	107.31	107.31	1.72%	5,668,464
May 8, 2026	110.13	113.20	104.40	105.50	105.50	-4.00%	9,013,797
May 7, 2026	113.30	114.49	109.00	109.90	109.90	-3.00%	8,985,012
May 6, 2026	109.95	114.35	108.00	113.30	113.30	3.05%	8,940,830
Apr 30, 2026	110.77	117.00	108.80	109.95	109.95	-12.65%	13,922,620
Apr 29, 2026	115.99	127.25	114.78	125.88	125.88	8.08%	10,665,260
Apr 28, 2026	122.77	122.80	116.10	116.47	116.47	-3.75%	5,820,445
Apr 27, 2026	117.00	122.48	117.00	121.01	121.01	0.91%	5,271,315
Apr 24, 2026	115.77	120.88	114.10	119.92	119.92	3.58%	5,606,307
Apr 23, 2026	122.00	123.42	115.39	115.77	115.77	-9.03%	8,630,484
Apr 22, 2026	126.50	129.88	124.88	127.26	127.26	-0.81%	6,610,049
Apr 21, 2026	125.36	129.99	123.25	128.30	128.30	2.65%	7,463,371
Apr 20, 2026	123.90	125.80	122.27	124.99	124.99	0.13%	5,110,631
Apr 17, 2026	123.50	127.99	123.10	124.83	124.83	0.17%	6,871,511
Apr 16, 2026	123.00	128.21	122.30	124.62	124.62	1.32%	6,700,841
Apr 15, 2026	131.13	131.14	122.30	123.00	123.00	-8.89%	10,496,670
Apr 14, 2026	127.00	140.00	122.57	135.00	135.00	7.74%	11,387,630
Apr 13, 2026	119.40	126.88	118.30	125.30	125.30	3.30%	8,384,677
Apr 10, 2026	117.00	123.67	116.98	121.30	121.30	3.28%	7,318,133
Apr 9, 2026	115.95	120.00	112.02	117.45	117.45	1.69%	6,594,874
Apr 8, 2026	113.90	115.79	112.00	115.50	115.50	2.48%	6,975,788
Apr 7, 2026	112.50	114.25	111.00	112.70	112.70	0.57%	4,582,764
Apr 3, 2026	116.37	118.50	109.20	112.06	112.06	-6.46%	9,423,423
Apr 2, 2026	119.98	124.37	118.21	119.80	119.80	-1.48%	7,422,104
Apr 1, 2026	122.78	123.96	116.00	121.60	121.60	0.91%	9,530,098
Mar 31, 2026	127.47	129.48	120.46	120.50	120.50	-7.86%	10,697,250
Mar 30, 2026	131.00	134.00	125.20	130.78	130.78	-0.69%	12,434,860
Mar 27, 2026	120.00	137.89	119.80	131.69	131.69	9.84%	17,965,520
Mar 26, 2026	109.89	128.17	109.89	119.89	119.89	7.74%	15,887,320
Mar 25, 2026	107.01	112.45	106.06	111.28	111.28	1.43%	8,512,137
Mar 24, 2026	102.98	112.00	102.00	109.71	109.71	11.03%	11,038,680
Mar 23, 2026	100.02	105.48	97.00	98.81	98.81	-4.56%	5,688,260
Mar 20, 2026	101.36	107.00	101.01	103.53	103.53	2.68%	7,019,766
Mar 19, 2026	112.00	112.00	100.39	100.83	100.83	-6.91%	7,173,582
Mar 18, 2026	110.00	111.11	104.50	108.31	108.31	-1.96%	5,713,889
Mar 17, 2026	115.80	118.50	110.08	110.48	110.48	-6.21%	7,032,803
Mar 16, 2026	113.06	119.88	113.05	117.80	117.80	4.24%	8,111,264