SHA:688409 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	166.64	166.95	148.52	150.51	150.51	-7.87%	8,191,118
May 28, 2026	158.21	165.78	155.55	163.37	163.37	2.88%	7,309,560
May 27, 2026	165.00	171.00	158.13	158.80	158.80	-3.17%	8,091,448
May 26, 2026	171.50	175.00	159.50	164.00	164.00	-5.44%	8,752,095
May 25, 2026	165.00	177.50	160.00	173.44	173.44	3.81%	8,658,498
May 22, 2026	165.00	173.30	160.01	167.07	167.07	2.13%	9,305,097
May 21, 2026	181.90	188.00	163.58	163.58	163.58	-12.76%	12,450,380
May 20, 2026	172.78	188.28	168.01	187.50	187.50	7.20%	10,711,320
May 19, 2026	168.16	181.88	163.10	174.90	174.90	2.97%	10,437,950
May 18, 2026	158.09	176.80	155.74	169.85	169.85	4.67%	12,139,430
May 15, 2026	144.28	168.00	141.51	162.27	162.27	14.25%	12,578,080
May 14, 2026	133.00	148.00	132.00	142.03	142.03	6.33%	10,972,810
May 13, 2026	127.13	135.00	124.19	133.57	133.57	2.34%	8,553,389
May 12, 2026	120.20	133.00	119.05	130.51	130.51	6.19%	11,054,350
May 11, 2026	122.15	124.66	116.00	122.90	122.90	1.10%	11,615,260
May 8, 2026	123.00	124.15	119.01	121.56	121.56	-3.97%	6,049,167
May 7, 2026	127.71	127.71	121.51	126.58	126.58	0.79%	6,368,824
May 6, 2026	127.66	135.52	123.89	125.59	125.59	-2.31%	8,715,293
Apr 30, 2026	122.41	131.18	118.30	128.56	128.56	4.95%	9,463,411
Apr 29, 2026	113.71	122.61	111.50	122.50	122.50	6.99%	7,209,669
Apr 28, 2026	119.50	121.89	113.52	114.50	114.50	-4.92%	5,320,633
Apr 27, 2026	103.65	122.22	102.18	120.42	120.42	16.03%	9,128,550
Apr 24, 2026	101.02	104.84	100.59	103.78	103.78	1.28%	3,962,776
Apr 23, 2026	103.00	105.00	99.10	102.47	102.47	-0.35%	4,651,719
Apr 22, 2026	99.00	103.30	98.80	102.83	102.83	2.65%	4,208,706
Apr 21, 2026	99.08	101.30	98.60	100.18	100.18	-1.11%	3,381,702
Apr 20, 2026	99.22	104.38	96.54	101.30	101.30	2.19%	5,794,201
Apr 17, 2026	99.06	99.99	97.06	99.13	99.13	0.01%	4,629,417
Apr 16, 2026	101.80	101.80	97.70	99.12	99.12	-0.98%	4,097,301
Apr 15, 2026	103.96	104.40	99.38	100.10	100.10	-2.32%	4,751,276
Apr 14, 2026	92.99	102.50	92.00	102.48	102.48	11.95%	7,714,959
Apr 13, 2026	95.60	96.96	90.16	91.54	91.54	-3.64%	6,288,160
Apr 10, 2026	98.20	101.26	94.00	95.00	95.00	-1.94%	5,293,947
Apr 9, 2026	96.35	99.90	96.10	96.88	96.88	-1.21%	3,284,150
Apr 8, 2026	94.46	98.50	92.00	98.07	98.07	8.09%	4,844,828
Apr 7, 2026	90.00	92.66	88.88	90.73	90.73	2.12%	2,691,075
Apr 3, 2026	88.97	91.25	88.65	88.85	88.85	0.05%	2,608,879
Apr 2, 2026	91.30	93.60	87.35	88.81	88.81	-3.92%	3,364,505
Apr 1, 2026	93.11	95.66	91.54	92.43	92.43	2.59%	4,798,891
Mar 31, 2026	93.65	94.76	89.90	90.10	90.10	-4.95%	4,522,387
Mar 30, 2026	88.33	95.75	87.82	94.79	94.79	7.34%	6,830,536
Mar 27, 2026	86.16	89.67	86.03	88.31	88.31	3.64%	5,722,093
Mar 26, 2026	85.06	86.99	84.00	85.21	85.21	-1.47%	3,011,570
Mar 25, 2026	85.55	89.00	84.50	86.48	86.48	2.10%	5,873,892
Mar 24, 2026	83.00	84.70	79.76	84.70	84.70	5.72%	5,523,594
Mar 23, 2026	83.00	84.79	79.11	80.12	80.12	-4.37%	4,547,677
Mar 20, 2026	87.28	87.32	83.51	83.78	83.78	-1.70%	4,094,627
Mar 19, 2026	86.04	87.19	84.41	85.23	85.23	-3.15%	4,377,082
Mar 18, 2026	88.56	89.00	85.74	88.00	88.00	1.10%	5,011,942
Mar 17, 2026	92.50	93.66	87.00	87.04	87.04	-6.39%	6,482,254