SHA:688386 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	90.99	91.98	85.61	85.91	85.91	-4.39%	2,427,459
May 20, 2026	89.13	91.00	87.50	89.85	89.85	0.41%	1,756,724
May 19, 2026	83.02	90.38	82.30	89.48	89.48	6.92%	3,928,337
May 18, 2026	81.50	85.35	80.39	83.69	83.69	2.61%	1,826,155
May 15, 2026	79.95	83.97	78.06	81.56	81.56	1.59%	2,227,817
May 14, 2026	83.77	84.80	79.88	80.28	80.28	-4.17%	2,154,496
May 13, 2026	83.24	84.20	82.51	83.77	83.77	-0.77%	1,387,383
May 12, 2026	88.29	88.63	84.11	84.42	84.42	-4.81%	2,495,723
May 11, 2026	88.92	91.48	87.49	88.69	88.69	0.15%	2,185,064
May 8, 2026	87.61	90.24	85.67	88.56	88.56	1.39%	1,996,424
May 7, 2026	84.06	88.18	83.80	87.35	87.35	2.87%	2,115,655
May 6, 2026	87.98	87.98	84.01	84.91	84.91	-3.50%	3,182,565
Apr 30, 2026	85.25	88.42	85.06	87.99	87.99	1.78%	2,639,114
Apr 29, 2026	83.16	87.77	81.00	86.45	86.45	4.26%	2,876,096
Apr 28, 2026	81.72	83.88	81.40	82.92	82.92	0.95%	1,933,297
Apr 27, 2026	80.39	83.95	78.80	82.14	82.14	2.18%	2,473,918
Apr 24, 2026	77.50	80.75	77.00	80.39	80.39	3.73%	2,096,548
Apr 23, 2026	80.77	81.28	77.40	77.50	77.50	-3.25%	2,121,270
Apr 22, 2026	78.75	82.00	78.50	80.10	80.10	1.75%	2,207,352
Apr 21, 2026	78.47	80.24	77.56	78.72	78.72	0.17%	1,549,275
Apr 20, 2026	80.40	80.40	78.19	78.59	78.59	-1.14%	1,450,758
Apr 17, 2026	78.00	80.40	77.88	79.50	79.50	0.32%	1,274,905
Apr 16, 2026	79.81	81.50	78.60	79.25	79.25	0.87%	1,058,912
Apr 15, 2026	79.10	81.79	78.18	78.57	78.57	-0.10%	1,652,628
Apr 14, 2026	78.00	78.78	76.40	78.65	78.65	1.97%	1,800,155
Apr 13, 2026	80.00	80.00	76.80	77.13	77.13	-4.13%	1,868,822
Apr 10, 2026	82.00	82.68	79.12	80.45	80.45	-0.40%	1,749,740
Apr 9, 2026	83.25	83.25	80.33	80.77	80.77	-3.88%	2,010,748
Apr 8, 2026	77.66	84.60	77.66	84.03	84.03	9.50%	2,476,632
Apr 7, 2026	78.00	78.00	76.00	76.74	76.74	-0.85%	1,192,809
Apr 3, 2026	77.64	78.99	77.01	77.40	77.40	-0.55%	1,020,135
Apr 2, 2026	79.67	80.49	77.28	77.83	77.83	-2.28%	1,249,165
Apr 1, 2026	80.29	80.50	78.55	79.65	79.65	1.46%	1,338,117
Mar 31, 2026	80.92	81.60	77.80	78.50	78.50	-2.62%	1,709,594
Mar 30, 2026	80.41	81.52	78.20	80.61	80.61	0.59%	1,831,588
Mar 27, 2026	76.06	80.33	75.31	80.14	80.14	5.13%	1,981,709
Mar 26, 2026	76.91	78.22	75.30	76.23	76.23	-0.64%	1,744,886
Mar 25, 2026	74.30	77.68	74.30	76.72	76.72	3.26%	1,550,275
Mar 24, 2026	74.00	74.69	71.80	74.30	74.30	2.62%	1,829,873
Mar 23, 2026	75.52	76.80	72.18	72.40	72.40	-5.00%	2,377,366
Mar 20, 2026	79.00	79.92	76.21	76.21	76.21	-2.32%	1,245,305
Mar 19, 2026	83.15	84.26	77.77	78.02	78.02	-7.41%	3,136,303
Mar 18, 2026	84.19	84.37	82.08	84.26	84.26	0.57%	1,183,856
Mar 17, 2026	86.00	86.89	83.49	83.78	83.78	-1.67%	1,317,318
Mar 16, 2026	86.52	87.08	83.99	85.20	85.20	-1.62%	1,818,273
Mar 13, 2026	85.71	88.65	85.57	86.60	86.60	1.19%	1,704,716
Mar 12, 2026	86.97	88.49	85.01	85.58	85.58	-2.14%	1,255,214
Mar 11, 2026	90.00	90.00	86.90	87.45	87.45	-2.07%	1,195,458
Mar 10, 2026	85.18	89.55	85.08	89.30	89.30	5.06%	1,433,753
Mar 9, 2026	87.92	87.92	82.80	85.00	85.00	-4.55%	1,995,353