SHA:688503 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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