SHA:688372 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	172.00	172.90	151.00	152.80	152.80	-9.76%	11,953,970
May 28, 2026	164.74	173.00	163.14	169.32	169.32	1.39%	7,533,618
May 27, 2026	177.58	179.18	164.00	167.00	167.00	-5.41%	9,416,829
May 26, 2026	183.00	183.03	173.07	176.55	176.55	-2.73%	9,195,061
May 25, 2026	165.60	183.00	159.10	181.50	181.50	10.29%	13,013,310
May 22, 2026	159.33	166.45	154.60	164.57	164.57	4.81%	8,776,976
May 21, 2026	179.35	180.38	157.01	157.02	157.02	-9.06%	14,473,006
May 20, 2026	171.36	177.17	166.44	172.67	172.67	0.77%	9,935,495
May 19, 2026	158.10	172.05	154.62	171.35	171.35	8.42%	13,130,406
May 18, 2026	160.95	167.79	155.58	158.05	158.05	-1.10%	8,506,692
May 15, 2026	162.98	168.52	152.60	159.80	159.80	-1.79%	11,143,235
May 14, 2026	170.00	172.00	162.72	162.72	162.72	-3.86%	9,701,070
May 13, 2026	159.50	170.70	157.79	169.26	169.26	3.30%	11,744,980
May 12, 2026	163.76	165.49	155.55	163.85	163.85	1.14%	10,137,909
May 11, 2026	158.48	165.52	154.36	162.00	162.00	3.85%	12,870,560
May 8, 2026	160.00	160.71	152.52	155.99	155.99	-4.87%	10,779,864
May 7, 2026	156.00	169.00	154.75	163.98	163.98	5.49%	9,905,615
May 6, 2026	156.00	160.14	151.00	155.45	155.45	2.68%	11,480,697
Apr 30, 2026	147.69	153.63	146.12	151.39	151.39	2.88%	8,970,975
Apr 29, 2026	148.30	150.60	141.70	147.15	147.15	-3.82%	12,237,203
Apr 28, 2026	150.85	154.76	144.00	153.00	153.00	0.76%	9,847,062
Apr 27, 2026	143.64	153.53	142.77	151.85	151.85	5.61%	11,068,560
Apr 24, 2026	142.81	149.90	139.00	143.78	143.78	0.50%	12,023,465
Apr 23, 2026	149.77	151.00	141.11	143.07	143.07	-5.35%	10,778,305
Apr 22, 2026	153.12	155.88	145.62	151.15	151.15	-2.02%	9,552,639
Apr 21, 2026	157.21	157.21	147.36	154.27	154.27	-0.79%	6,472,019
Apr 20, 2026	154.02	159.82	154.02	155.50	155.50	2.02%	6,388,841
Apr 17, 2026	155.83	157.95	151.81	152.42	152.42	-2.29%	8,345,810
Apr 16, 2026	153.74	157.85	152.21	156.00	156.00	0.89%	6,413,477
Apr 15, 2026	152.71	159.35	152.44	154.62	154.62	1.79%	10,675,490
Apr 14, 2026	151.24	155.55	149.01	151.90	151.90	1.73%	7,446,836
Apr 13, 2026	149.85	154.54	148.91	149.32	149.32	-0.42%	7,536,860
Apr 10, 2026	154.88	156.76	147.80	149.95	149.95	-1.74%	9,478,664
Apr 9, 2026	151.20	155.77	149.01	152.60	152.60	0.14%	7,913,674
Apr 8, 2026	148.11	152.90	145.06	152.38	152.38	7.77%	9,046,430
Apr 7, 2026	134.95	146.71	134.80	141.40	141.40	6.00%	11,869,100
Apr 3, 2026	130.86	135.10	129.70	133.40	133.40	2.91%	5,539,365
Apr 2, 2026	132.03	133.57	127.71	129.63	129.63	-3.19%	4,850,558
Apr 1, 2026	132.00	135.45	130.98	133.90	133.90	4.77%	6,729,600
Mar 31, 2026	133.46	133.46	126.94	127.80	127.80	-4.63%	7,996,962
Mar 30, 2026	126.00	135.70	125.70	134.00	134.00	4.07%	8,307,614
Mar 27, 2026	120.10	130.89	120.10	128.76	128.76	4.07%	8,185,905
Mar 26, 2026	124.35	126.98	122.58	123.72	123.72	-2.10%	4,902,575
Mar 25, 2026	126.88	129.87	123.05	126.38	126.38	-0.63%	9,204,147
Mar 24, 2026	128.11	129.89	120.00	127.18	127.18	0.30%	6,906,479
Mar 23, 2026	128.00	130.85	125.08	126.80	126.80	-3.94%	5,411,772
Mar 20, 2026	135.64	137.63	131.80	132.00	132.00	-0.53%	7,614,358
Mar 19, 2026	136.10	138.00	131.73	132.70	132.70	-6.12%	7,488,806
Mar 18, 2026	135.60	141.35	134.17	141.35	141.35	5.01%	7,235,550
Mar 17, 2026	138.74	139.50	133.72	134.60	134.60	-2.94%	5,265,543