SHA:688503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	92.00	97.30	90.58	95.85	95.85	4.75%	17,151,280
Jun 15, 2026	90.00	92.38	86.28	91.50	91.50	1.88%	16,051,010
Jun 12, 2026	94.98	96.24	89.00	89.81	89.81	-3.65%	21,826,942
Jun 11, 2026	86.69	96.69	86.30	93.21	93.21	7.38%	21,599,246
Jun 10, 2026	85.00	89.09	85.00	86.80	86.80	0.58%	12,243,679
Jun 9, 2026	82.32	86.88	81.04	86.30	86.30	6.95%	10,527,021
Jun 8, 2026	83.00	86.43	79.00	80.69	80.69	-7.95%	13,452,580
Jun 5, 2026	89.00	91.32	86.06	87.66	87.66	-3.01%	10,823,908
Jun 4, 2026	86.21	91.72	85.05	90.38	90.38	3.42%	13,727,227
Jun 3, 2026	88.00	90.00	86.00	87.39	87.39	-0.35%	8,957,068
Jun 2, 2026	88.53	89.66	85.22	87.70	87.70	-0.20%	8,523,732
Jun 1, 2026	91.06	93.48	87.77	87.88	87.88	-4.27%	11,849,701
May 29, 2026	100.00	101.89	91.19	91.80	91.80	-8.89%	17,217,566
May 28, 2026	101.23	102.44	99.00	100.76	100.76	-0.73%	10,478,786
May 27, 2026	109.21	109.90	101.18	101.50	101.50	-6.78%	13,341,776
May 26, 2026	116.66	119.00	106.68	108.88	108.88	-4.86%	13,710,247
May 25, 2026	110.00	114.88	102.00	114.44	114.44	5.28%	16,713,559
May 22, 2026	110.00	111.87	106.84	108.70	108.70	-0.28%	13,738,155
May 21, 2026	117.50	121.44	108.00	109.00	109.00	-6.20%	15,864,511
May 20, 2026	110.88	118.77	109.44	116.20	116.20	4.64%	12,936,386
May 19, 2026	111.38	111.98	105.86	111.05	111.05	0.05%	9,686,659
May 18, 2026	111.88	115.40	109.80	111.00	111.00	-0.40%	9,394,364
May 15, 2026	114.03	116.46	107.01	111.45	111.45	-2.25%	11,728,293
May 14, 2026	112.50	117.50	111.09	114.02	114.02	1.75%	12,839,745
May 13, 2026	111.00	114.98	108.60	112.06	112.06	-1.53%	11,367,034
May 12, 2026	114.78	116.57	111.00	113.80	113.80	0.89%	11,786,125
May 11, 2026	113.00	115.61	110.01	112.80	112.80	1.66%	11,234,263
May 8, 2026	111.00	112.35	108.02	110.96	110.96	-1.85%	11,250,362
May 7, 2026	109.90	114.47	109.00	113.05	113.05	2.31%	11,353,480
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