SHA:688480 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	91.87	99.52	91.50	98.00	98.00	6.68%	2,428,669
May 21, 2026	95.00	98.00	91.50	91.86	91.86	-2.67%	2,760,225
May 20, 2026	93.50	94.49	90.20	94.38	94.38	1.60%	1,988,056
May 19, 2026	92.85	93.50	89.29	92.89	92.89	0.04%	2,603,649
May 18, 2026	99.00	99.00	92.22	92.85	92.85	-6.76%	3,772,289
May 15, 2026	99.50	102.90	98.00	99.58	99.58	0.59%	2,977,317
May 14, 2026	103.88	103.88	99.00	99.00	99.00	-4.85%	2,867,302
May 13, 2026	104.79	106.34	103.08	104.05	104.05	-0.37%	2,396,395
May 12, 2026	113.05	114.88	102.28	104.44	104.44	-7.58%	4,640,137
May 11, 2026	109.03	113.11	106.02	113.00	113.00	3.64%	3,807,246
May 8, 2026	103.50	111.01	102.60	109.03	109.03	3.43%	3,887,825
May 7, 2026	99.70	105.55	99.66	105.41	105.41	5.73%	3,357,797
May 6, 2026	99.00	103.43	98.03	99.70	99.70	1.93%	3,508,504
Apr 30, 2026	94.11	99.96	94.00	97.81	97.81	2.85%	3,555,549
Apr 29, 2026	89.20	98.88	88.60	95.10	95.10	6.14%	4,110,075
Apr 28, 2026	92.10	92.10	88.86	89.60	89.60	-2.25%	2,291,671
Apr 27, 2026	92.72	94.58	89.02	91.66	91.66	-0.47%	2,851,825
Apr 24, 2026	91.00	93.50	88.80	92.09	92.09	0.13%	3,296,573
Apr 23, 2026	95.99	99.80	90.20	91.97	91.97	-3.51%	4,694,690
Apr 22, 2026	99.70	99.75	94.40	95.32	95.32	-4.76%	4,445,015
Apr 21, 2026	101.65	103.70	96.60	100.08	100.08	0.42%	5,901,984
Apr 20, 2026	85.33	101.55	83.61	99.66	99.66	16.92%	7,978,414
Apr 17, 2026	86.86	88.36	84.72	85.24	85.24	-2.88%	3,005,075
Apr 16, 2026	85.67	89.00	84.60	87.77	87.77	2.93%	3,058,895
Apr 15, 2026	88.50	91.60	84.01	85.27	85.27	-1.99%	3,658,644
Apr 14, 2026	86.00	89.20	84.00	87.00	87.00	1.77%	2,951,917
Apr 13, 2026	87.91	87.91	83.08	85.49	85.49	-2.75%	3,329,361
Apr 10, 2026	85.60	90.99	84.07	87.91	87.91	3.79%	4,347,613
Apr 9, 2026	87.78	87.96	83.70	84.70	84.70	-4.62%	4,150,980
Apr 8, 2026	89.00	92.22	84.66	88.80	88.80	12.41%	5,759,573
Apr 7, 2026	76.39	81.20	76.39	79.00	79.00	2.46%	2,839,442
Apr 3, 2026	80.52	80.91	77.05	77.10	77.10	-3.50%	2,337,362
Apr 2, 2026	82.32	87.46	79.14	79.90	79.90	-5.39%	4,887,767
Apr 1, 2026	80.69	84.99	79.85	84.45	84.45	9.79%	4,548,236
Mar 31, 2026	84.71	84.75	76.33	76.92	76.92	-7.43%	5,301,296
Mar 30, 2026	81.00	83.97	81.00	83.09	83.09	1.49%	2,291,671
Mar 27, 2026	81.98	83.55	80.58	81.87	81.87	0.66%	2,938,937
Mar 26, 2026	87.62	87.95	80.80	81.33	81.33	-7.18%	4,516,227
Mar 25, 2026	90.00	94.74	87.00	87.62	87.62	-0.30%	3,534,449
Mar 24, 2026	87.61	88.58	84.11	87.88	87.88	3.16%	2,891,772
Mar 23, 2026	85.51	88.84	84.04	85.19	85.19	-1.99%	3,137,115
Mar 20, 2026	90.54	93.83	86.00	86.92	86.92	-3.33%	2,855,303
Mar 19, 2026	93.90	94.08	88.80	89.91	89.91	-5.05%	2,189,006
Mar 18, 2026	94.98	95.45	92.50	94.69	94.69	1.11%	2,087,320
Mar 17, 2026	99.58	99.64	93.32	93.65	93.65	-5.30%	3,106,640
Mar 16, 2026	108.75	108.91	96.40	98.89	98.89	-7.25%	5,486,687
Mar 13, 2026	111.70	111.75	105.88	106.62	106.62	-4.55%	2,635,566
Mar 12, 2026	116.79	117.57	110.00	111.70	111.70	-4.70%	3,016,344
Mar 11, 2026	120.50	122.97	115.61	117.21	117.21	-3.93%	3,103,990
Mar 10, 2026	124.22	129.90	120.00	122.00	122.00	-2.59%	3,843,442