SHA:688368 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	239.20	246.21	213.00	218.00	218.00	-9.95%	4,874,869
May 28, 2026	231.16	245.00	226.01	242.10	242.10	1.94%	3,808,985
May 27, 2026	224.00	249.75	224.00	237.50	237.50	7.95%	5,840,933
May 26, 2026	228.48	229.85	209.98	220.00	220.00	-5.46%	4,811,624
May 25, 2026	205.12	244.88	205.09	232.70	232.70	13.47%	5,199,337
May 22, 2026	200.49	216.88	199.00	205.07	205.07	3.54%	4,591,139
May 21, 2026	213.69	214.99	197.01	198.05	198.05	-6.20%	5,045,884
May 20, 2026	199.96	217.77	199.23	211.13	211.13	8.75%	5,470,192
May 19, 2026	191.06	195.99	184.03	194.15	194.15	0.57%	4,092,772
May 18, 2026	185.10	207.77	185.00	193.05	193.05	4.92%	5,276,167
May 15, 2026	188.98	197.28	180.00	184.00	184.00	-2.08%	5,059,938
May 14, 2026	166.99	194.99	166.00	187.90	187.90	13.71%	7,005,504
May 13, 2026	163.30	166.60	162.06	165.24	165.24	-3.37%	3,098,878
May 12, 2026	167.16	173.88	163.00	171.00	171.00	1.62%	3,373,242
May 11, 2026	167.60	170.56	162.55	168.27	168.27	3.08%	3,492,223
May 8, 2026	166.07	167.48	160.24	163.25	163.25	-1.64%	2,726,353
May 7, 2026	165.00	169.69	162.01	165.97	165.97	1.11%	3,048,496
May 6, 2026	159.00	172.00	156.00	164.15	164.15	6.38%	4,812,697
Apr 30, 2026	147.02	156.70	147.02	154.30	154.30	5.50%	4,311,923
Apr 29, 2026	145.50	147.91	142.83	146.25	146.25	-1.24%	1,964,087
Apr 28, 2026	151.00	154.96	145.50	148.08	148.08	-4.53%	3,694,101
Apr 27, 2026	147.41	158.00	144.00	155.10	155.10	5.94%	4,266,888
Apr 24, 2026	145.98	152.85	145.00	146.40	146.40	2.64%	4,252,782
Apr 23, 2026	152.58	153.87	141.80	142.63	142.63	-6.50%	3,864,022
Apr 22, 2026	153.55	155.55	148.48	152.54	152.54	-2.44%	4,955,097
Apr 21, 2026	140.30	159.98	133.31	156.36	156.36	12.01%	6,370,228
Apr 20, 2026	153.00	153.00	137.60	139.60	139.60	-9.00%	4,790,615
Apr 17, 2026	147.26	156.80	146.00	153.41	153.41	4.95%	2,461,842
Apr 16, 2026	141.28	148.31	140.00	146.18	146.18	2.35%	1,854,232
Apr 15, 2026	145.32	147.77	142.39	142.82	142.82	-1.72%	1,916,883
Apr 14, 2026	144.80	149.50	143.52	145.32	145.32	0.28%	2,112,240
Apr 13, 2026	139.47	145.85	139.47	144.92	144.92	2.93%	2,015,086
Apr 10, 2026	140.00	148.35	139.00	140.80	140.80	1.56%	2,585,417
Apr 9, 2026	133.01	141.26	131.60	138.64	138.64	3.36%	2,543,035
Apr 8, 2026	134.88	135.59	130.29	134.13	134.13	2.39%	2,559,594
Apr 7, 2026	128.66	134.19	127.78	131.00	131.00	2.03%	1,827,036
Apr 3, 2026	127.53	131.68	125.87	128.39	128.39	2.25%	1,736,063
Apr 2, 2026	127.80	127.80	123.10	125.56	125.56	-2.67%	1,427,929
Apr 1, 2026	128.00	132.90	126.50	129.00	129.00	3.20%	2,056,644
Mar 31, 2026	129.60	131.26	125.00	125.00	125.00	-3.52%	1,701,052
Mar 30, 2026	121.13	131.58	121.13	129.56	129.56	4.84%	2,594,400
Mar 27, 2026	115.22	127.50	114.19	123.58	123.58	5.47%	2,191,360
Mar 26, 2026	119.80	119.80	115.80	117.17	117.17	-1.94%	1,003,283
Mar 25, 2026	114.63	120.32	114.63	119.49	119.49	4.10%	1,411,046
Mar 24, 2026	115.50	116.00	111.00	114.78	114.78	2.03%	1,135,538
Mar 23, 2026	119.00	120.00	111.82	112.50	112.50	-7.57%	1,922,318
Mar 20, 2026	123.90	127.60	121.58	121.72	121.72	-1.76%	1,355,294
Mar 19, 2026	125.44	126.50	123.01	123.90	123.90	-3.83%	1,342,888
Mar 18, 2026	123.08	131.79	123.08	128.83	128.83	5.12%	1,974,215
Mar 17, 2026	127.80	127.80	122.00	122.56	122.56	-3.72%	969,912