SHA:688383 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	185.84	198.28	180.00	191.37	191.37	4.01%	3,135,790
Jun 17, 2026	176.00	184.29	172.88	184.00	184.00	3.95%	2,044,697
Jun 16, 2026	171.35	177.77	167.00	177.00	177.00	3.21%	2,455,790
Jun 15, 2026	156.42	172.48	156.42	171.50	171.50	8.54%	3,187,502
Jun 12, 2026	162.00	169.90	150.00	158.00	158.00	1.28%	3,834,988
Jun 11, 2026	149.50	156.48	148.88	156.00	156.00	2.72%	2,230,244
Jun 10, 2026	140.67	152.97	138.50	151.87	151.87	7.42%	3,045,428
Jun 9, 2026	140.50	142.00	136.00	141.38	141.38	2.50%	2,032,246
Jun 8, 2026	134.60	142.50	133.00	137.93	137.93	-1.27%	1,970,499
Jun 5, 2026	140.59	145.00	136.01	139.70	139.70	-1.15%	1,994,473
Jun 4, 2026	144.27	147.95	141.00	141.32	141.32	-3.38%	2,087,792
Jun 3, 2026	145.81	150.58	142.12	146.26	146.26	1.45%	2,368,469
Jun 2, 2026	134.18	147.77	134.18	144.17	144.17	7.52%	2,862,688
Jun 1, 2026	136.80	140.00	130.08	134.09	134.09	-1.61%	2,187,186
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