SHA:688383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	153.00	153.50	135.00	136.28	136.28	-10.93%	4,217,119
May 28, 2026	148.00	155.00	144.14	153.00	153.00	1.71%	2,873,247
May 27, 2026	145.00	154.60	141.00	150.43	150.43	3.21%	3,843,293
May 26, 2026	141.00	150.00	138.65	145.75	145.75	2.74%	3,686,054
May 25, 2026	136.20	143.68	136.20	141.86	141.86	4.32%	3,218,067
May 22, 2026	135.52	136.22	128.22	135.99	135.99	2.25%	3,286,432
May 21, 2026	141.10	150.85	132.00	133.00	133.00	-4.71%	5,256,859
May 20, 2026	133.47	139.60	131.09	139.58	139.58	5.11%	3,126,837
May 19, 2026	126.01	133.80	123.44	132.80	132.80	5.23%	3,304,408
May 18, 2026	125.88	129.58	124.44	126.20	126.20	0.18%	2,792,326
May 15, 2026	128.10	130.98	123.37	125.97	125.97	-4.28%	3,889,059
May 14, 2026	124.92	136.00	121.00	131.60	131.60	8.82%	6,499,996
May 13, 2026	123.02	125.60	111.11	120.93	120.93	10.98%	6,708,225
May 12, 2026	102.00	109.70	99.06	108.97	108.97	6.95%	4,370,779
May 11, 2026	104.00	104.88	100.28	101.89	101.89	0.01%	2,815,512
May 8, 2026	101.00	103.72	99.57	101.88	101.88	0.67%	1,941,253
May 7, 2026	99.20	102.00	96.01	101.20	101.20	3.72%	2,327,276
May 6, 2026	103.48	104.00	97.00	97.57	97.57	-3.59%	2,648,490
Apr 30, 2026	101.50	102.58	98.72	101.20	101.20	0.78%	1,783,110
Apr 29, 2026	99.10	105.50	99.00	100.42	100.42	0.37%	2,490,957
Apr 28, 2026	101.36	105.11	98.80	100.05	100.05	-1.12%	2,500,819
Apr 27, 2026	100.30	103.88	98.00	101.18	101.18	1.00%	2,039,972
Apr 24, 2026	98.44	104.19	97.01	100.18	100.18	0.38%	1,527,029
Apr 23, 2026	104.63	104.63	99.09	99.80	99.80	-3.04%	1,296,731
Apr 22, 2026	100.40	109.00	100.02	102.93	102.93	0.80%	2,110,457
Apr 21, 2026	96.89	103.00	96.26	102.11	102.11	4.41%	2,462,154
Apr 20, 2026	97.97	98.50	95.00	97.80	97.80	1.34%	1,823,625
Apr 17, 2026	94.06	97.90	94.06	96.51	96.51	2.40%	1,507,589
Apr 16, 2026	95.48	95.84	93.00	94.25	94.25	-1.00%	1,291,937
Apr 15, 2026	95.87	97.77	95.00	95.20	95.20	0.02%	1,404,121
Apr 14, 2026	96.02	97.13	94.51	95.18	95.18	-0.81%	1,555,624
Apr 13, 2026	96.53	98.97	95.01	95.96	95.96	-1.07%	1,616,115
Apr 10, 2026	98.05	98.14	92.53	97.00	97.00	1.90%	2,116,233
Apr 9, 2026	88.19	97.40	88.19	95.19	95.19	6.99%	3,049,094
Apr 8, 2026	92.00	92.00	88.18	88.97	88.97	-1.65%	3,323,526
Apr 7, 2026	87.00	93.49	86.00	90.46	90.46	3.39%	2,440,066
Apr 3, 2026	87.12	88.86	85.02	87.49	87.49	1.92%	2,460,468
Apr 2, 2026	80.60	87.58	80.09	85.84	85.84	5.74%	3,035,550
Apr 1, 2026	76.82	81.38	75.60	81.18	81.18	7.44%	2,773,898
Mar 31, 2026	72.84	78.49	72.84	75.56	75.56	2.69%	2,260,503
Mar 30, 2026	66.15	73.99	66.01	73.58	73.58	9.07%	1,933,361
Mar 27, 2026	66.00	68.58	64.22	67.46	67.46	2.21%	920,796
Mar 26, 2026	66.08	68.50	65.77	66.00	66.00	-1.79%	750,982
Mar 25, 2026	64.00	67.91	61.88	67.20	67.20	7.26%	1,265,085
Mar 24, 2026	61.98	62.80	60.01	62.65	62.65	4.40%	760,980
Mar 23, 2026	65.11	65.11	59.00	60.01	60.01	-9.05%	1,523,073
Mar 20, 2026	67.10	67.85	65.09	65.98	65.98	-1.33%	806,615
Mar 19, 2026	70.36	70.36	66.67	66.87	66.87	-4.97%	740,593
Mar 18, 2026	68.60	70.38	68.04	70.37	70.37	2.54%	564,481
Mar 17, 2026	72.98	72.98	68.62	68.63	68.63	-4.12%	870,103