SHA:688353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	108.40	119.60	108.01	116.80	116.80	6.75%	12,140,270
Jun 16, 2026	107.00	111.51	103.50	109.41	109.41	1.49%	11,527,097
Jun 15, 2026	96.88	108.87	94.88	107.80	107.80	14.60%	15,801,850
Jun 12, 2026	81.79	94.68	81.24	94.07	94.07	15.79%	11,638,226
Jun 11, 2026	80.13	83.56	79.01	81.24	81.24	1.28%	4,362,163
Jun 10, 2026	81.00	83.00	79.73	80.21	80.21	-3.02%	3,436,441
Jun 9, 2026	80.98	83.75	79.45	82.71	82.71	3.71%	3,731,556
Jun 8, 2026	80.52	83.88	78.52	79.75	79.75	-3.60%	3,607,905
Jun 5, 2026	81.90	84.80	79.56	82.73	82.73	1.36%	4,649,049
Jun 4, 2026	82.93	83.36	81.18	81.62	81.62	-2.17%	3,481,546
Jun 3, 2026	84.00	85.84	82.63	83.43	83.43	-0.94%	3,350,401
Jun 2, 2026	88.00	88.03	81.60	84.22	84.22	-2.30%	3,314,056
Jun 1, 2026	86.79	88.28	85.80	86.20	86.20	1.36%	3,430,841
May 29, 2026	88.40	90.60	84.74	85.04	85.04	-3.84%	4,140,138
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