SHA:688503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	103.00	111.50	101.93	110.50	110.50	7.31%	15,957,587
Apr 30, 2026	101.66	106.00	100.33	102.97	102.97	1.28%	13,091,485
Apr 29, 2026	103.06	105.88	95.70	101.67	101.67	-0.02%	21,656,683
Apr 28, 2026	101.00	103.51	98.00	101.69	101.69	1.78%	13,872,050
Apr 27, 2026	94.00	102.68	93.94	99.91	99.91	6.63%	17,496,060
Apr 24, 2026	91.08	96.12	89.02	93.70	93.70	3.11%	11,843,695
Apr 23, 2026	96.00	97.99	85.95	90.87	90.87	-3.35%	21,790,273
Apr 22, 2026	96.90	101.36	94.00	94.02	94.02	-3.89%	15,174,623
Apr 21, 2026	97.13	99.22	95.76	97.83	97.83	1.51%	7,906,767
Apr 20, 2026	97.75	98.89	94.41	96.37	96.37	-1.36%	9,331,031
Apr 17, 2026	94.29	99.70	94.22	97.70	97.70	1.98%	9,108,085
Apr 16, 2026	92.90	96.87	91.00	95.80	95.80	3.58%	11,767,878
Apr 15, 2026	92.33	94.80	91.60	92.49	92.49	1.98%	12,347,338
Apr 14, 2026	92.41	95.29	89.29	90.69	90.69	-1.42%	11,073,549
Apr 13, 2026	91.00	92.60	90.12	92.00	92.00	-0.41%	10,098,690
Apr 10, 2026	88.05	94.46	86.46	92.38	92.38	6.11%	14,988,930
Apr 9, 2026	85.82	88.98	85.37	87.06	87.06	-0.62%	6,662,219
Apr 8, 2026	84.55	87.85	83.51	87.60	87.60	8.46%	9,862,765
Apr 7, 2026	82.22	83.77	80.68	80.77	80.77	-1.51%	4,357,344
Apr 3, 2026	83.85	85.50	81.88	82.01	82.01	-1.22%	5,548,171
Apr 2, 2026	86.93	87.00	82.52	83.02	83.02	-4.86%	6,618,495
Apr 1, 2026	85.97	87.69	83.98	87.26	87.26	5.46%	10,643,450
Mar 31, 2026	85.30	86.83	82.74	82.74	82.74	-3.85%	5,716,400
Mar 30, 2026	87.00	87.98	84.48	86.05	86.05	-2.20%	7,416,799
Mar 27, 2026	80.80	89.97	80.11	87.99	87.99	7.57%	13,005,780
Mar 26, 2026	83.00	84.27	80.58	81.80	81.80	-1.68%	5,311,986
Mar 25, 2026	82.00	84.84	81.08	83.20	83.20	3.51%	9,021,030
Mar 24, 2026	83.90	83.90	75.47	80.38	80.38	-1.72%	11,363,740
Mar 23, 2026	80.00	84.75	79.79	81.79	81.79	-0.87%	7,839,449
Mar 20, 2026	84.00	86.58	81.84	82.51	82.51	-0.23%	10,677,890
Mar 19, 2026	83.11	84.99	81.83	82.70	82.70	-3.16%	6,109,886
Mar 18, 2026	84.38	86.45	83.20	85.40	85.40	2.32%	5,916,169
Mar 17, 2026	88.98	89.30	83.00	83.46	83.46	-4.45%	6,395,347
Mar 16, 2026	87.56	88.89	84.39	87.35	87.35	-0.94%	7,485,061
Mar 13, 2026	91.66	92.65	88.00	88.18	88.18	-1.80%	8,383,955
Mar 12, 2026	91.71	92.25	87.35	89.80	89.80	-2.26%	8,067,588
Mar 11, 2026	94.00	94.93	91.31	91.88	91.88	-2.19%	8,218,263
Mar 10, 2026	90.50	93.98	90.05	93.94	93.94	6.58%	12,583,230
Mar 9, 2026	85.16	89.25	81.35	88.14	88.14	-1.42%	12,668,260
Mar 6, 2026	89.88	90.73	87.80	89.41	89.41	-0.88%	8,376,061
Mar 5, 2026	93.00	93.68	89.50	90.20	90.20	0.13%	10,056,000
Mar 4, 2026	90.98	94.14	89.20	90.08	90.08	-2.41%	10,338,580
Mar 3, 2026	98.88	101.37	91.87	92.30	92.30	-8.24%	14,240,690
Mar 2, 2026	103.00	106.02	99.91	100.59	100.59	-4.31%	13,800,690
Feb 27, 2026	92.00	107.30	92.00	105.12	105.12	13.41%	22,997,000
Feb 26, 2026	88.00	93.36	85.51	92.69	92.69	4.44%	14,757,270
Feb 25, 2026	88.53	90.99	86.05	88.75	88.75	0.17%	11,054,410
Feb 24, 2026	91.58	91.64	86.83	88.60	88.60	-2.72%	11,997,140
Feb 13, 2026	95.21	95.62	90.88	91.08	91.08	-6.46%	16,578,380
Feb 12, 2026	94.16	97.96	91.83	97.37	97.37	4.16%	19,935,030