SHA:688359 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	140.00	143.00	128.00	128.41	-	-4.66%	3,729,915
May 20, 2026	137.80	137.82	129.50	134.69	134.69	-0.96%	4,668,945
May 19, 2026	132.52	138.93	131.20	136.00	136.00	3.13%	6,929,407
May 18, 2026	122.53	132.00	120.53	131.87	131.87	7.77%	4,622,658
May 15, 2026	123.45	128.00	120.08	122.36	122.36	-1.56%	4,366,969
May 14, 2026	117.16	129.53	117.16	124.30	124.30	5.08%	7,236,946
May 13, 2026	113.80	119.80	113.80	118.29	118.29	2.38%	4,933,998
May 12, 2026	114.00	117.00	112.80	115.54	115.54	0.73%	3,586,538
May 11, 2026	112.00	118.46	110.12	114.70	114.70	4.16%	5,521,347
May 8, 2026	107.61	112.29	107.61	110.12	110.12	2.36%	3,628,088
May 7, 2026	103.99	109.00	103.00	107.58	107.58	3.84%	4,451,577
May 6, 2026	100.60	104.48	99.05	103.60	103.60	4.13%	5,132,430
Apr 30, 2026	97.85	99.88	95.13	99.49	99.49	2.48%	3,885,610
Apr 29, 2026	94.58	98.48	94.00	97.08	97.08	1.62%	3,281,588
Apr 28, 2026	97.10	99.49	93.71	95.53	95.53	-1.11%	3,758,534
Apr 27, 2026	94.64	98.93	93.62	96.60	96.60	2.58%	4,176,781
Apr 24, 2026	94.25	95.88	90.40	94.17	94.17	-1.07%	3,989,208
Apr 23, 2026	97.50	97.50	91.80	95.19	95.19	-2.47%	4,209,919
Apr 22, 2026	95.90	100.77	94.61	97.60	97.60	2.08%	5,426,899
Apr 21, 2026	97.99	98.19	94.60	95.61	95.61	-1.27%	4,721,557
Apr 20, 2026	100.00	100.46	89.61	96.84	96.84	-3.64%	7,643,668
Apr 17, 2026	96.50	103.79	93.60	100.50	100.50	4.16%	8,278,221
Apr 16, 2026	92.97	97.50	90.30	96.49	96.49	5.11%	5,571,084
Apr 15, 2026	90.36	93.52	90.28	91.80	91.80	1.63%	4,416,969
Apr 14, 2026	91.00	91.14	88.00	90.33	90.33	1.55%	4,254,914
Apr 13, 2026	82.58	90.50	82.58	88.95	88.95	6.53%	5,540,608
Apr 10, 2026	80.25	85.49	80.25	83.50	83.50	3.89%	3,610,442
Apr 9, 2026	79.00	81.08	77.80	80.37	80.37	1.57%	2,477,512
Apr 8, 2026	79.00	79.60	78.08	79.13	79.13	3.24%	2,487,682
Apr 7, 2026	75.50	78.71	74.83	76.65	76.65	2.89%	2,187,086
Apr 3, 2026	74.80	76.89	74.00	74.50	74.50	-0.40%	1,312,920
Apr 2, 2026	77.24	79.00	73.86	74.80	74.80	-3.15%	2,184,321
Apr 1, 2026	78.47	79.30	76.00	77.23	77.23	0.60%	2,075,055
Mar 31, 2026	78.00	79.50	76.60	76.77	76.77	-2.48%	1,156,859
Mar 30, 2026	76.90	79.03	76.02	78.72	78.72	0.66%	1,896,296
Mar 27, 2026	74.18	79.87	74.18	78.20	78.20	2.52%	2,411,806
Mar 26, 2026	78.80	79.20	75.82	76.28	76.28	-3.11%	1,327,039
Mar 25, 2026	78.52	79.80	77.69	78.73	78.73	2.26%	2,100,125
Mar 24, 2026	74.29	77.50	72.50	76.99	76.99	5.89%	2,889,080
Mar 23, 2026	76.62	79.14	72.00	72.71	72.71	-7.96%	3,652,628
Mar 20, 2026	78.30	83.00	77.20	79.00	79.00	0.64%	4,151,772
Mar 19, 2026	87.35	87.63	78.01	78.50	78.50	-11.97%	5,698,723
Mar 18, 2026	87.40	89.19	84.60	89.17	89.17	2.03%	3,601,116
Mar 17, 2026	93.00	93.00	87.19	87.40	87.40	-6.52%	4,743,554
Mar 16, 2026	83.21	94.88	83.21	93.50	93.50	9.99%	7,944,317
Mar 13, 2026	89.00	89.00	84.99	85.01	85.01	-4.06%	2,374,465
Mar 12, 2026	86.49	88.85	84.79	88.61	88.61	3.00%	3,511,015
Mar 11, 2026	88.88	89.00	85.20	86.03	86.03	-3.21%	2,559,487
Mar 10, 2026	87.14	89.88	86.27	88.88	88.88	4.04%	2,882,499
Mar 9, 2026	86.85	87.05	82.66	85.43	85.43	-3.51%	3,138,938