SHA:688507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	159.55	176.00	144.59	171.13	171.13	5.22%	11,296,690
Jun 1, 2026	160.23	168.86	154.80	162.64	162.64	1.65%	7,958,517
May 29, 2026	189.99	189.99	157.67	160.00	160.00	-18.10%	13,311,207
May 28, 2026	184.33	197.17	180.57	195.35	195.35	4.47%	9,893,070
May 27, 2026	183.00	191.83	183.00	187.00	187.00	-2.60%	9,056,806
May 26, 2026	176.00	199.32	170.10	192.00	192.00	2.89%	13,361,030
May 25, 2026	167.00	187.79	165.09	186.60	186.60	14.54%	13,328,100
May 22, 2026	145.99	168.88	141.31	162.91	162.91	14.01%	14,346,131
May 21, 2026	157.00	157.92	142.89	142.89	142.89	-7.99%	13,971,180
May 20, 2026	145.00	159.00	142.00	155.30	155.30	1.97%	15,006,690
May 19, 2026	141.30	154.82	135.00	152.30	152.30	18.04%	19,277,110
May 18, 2026	121.79	129.02	121.79	129.02	129.02	20.00%	6,141,111
May 15, 2026	92.71	111.52	92.71	107.52	107.52	15.70%	10,100,200
May 14, 2026	95.70	96.80	92.00	92.93	92.93	-2.03%	2,251,183
May 13, 2026	95.00	95.45	93.21	94.86	94.86	-1.19%	1,330,129
May 12, 2026	97.21	97.58	93.68	96.00	96.00	-1.89%	2,084,568
May 11, 2026	97.78	98.99	96.00	97.85	97.85	-0.05%	1,864,985
May 8, 2026	98.70	99.50	97.30	97.90	97.90	0.41%	1,774,340
May 7, 2026	94.50	97.77	93.88	97.50	97.50	3.29%	2,100,911
May 6, 2026	92.35	96.80	92.35	94.39	94.39	2.99%	2,065,874
Apr 30, 2026	90.22	92.00	88.88	91.65	91.65	0.87%	1,375,975
Apr 29, 2026	90.03	93.18	89.41	90.86	90.86	1.21%	1,437,782
Apr 28, 2026	90.88	92.88	88.09	89.77	89.77	-2.70%	1,792,767
Apr 27, 2026	92.20	93.58	90.71	92.26	92.26	0.01%	1,271,676
Apr 24, 2026	93.50	94.76	91.76	92.25	92.25	-2.38%	1,227,642
Apr 23, 2026	97.20	98.44	93.68	94.50	94.50	-2.68%	1,584,975
Apr 22, 2026	95.00	97.68	94.20	97.10	97.10	1.57%	1,960,451
Apr 21, 2026	94.90	97.90	92.66	95.60	95.60	-0.76%	2,472,612
Apr 20, 2026	90.30	96.95	90.30	96.33	96.33	5.49%	3,115,198
Apr 17, 2026	92.25	92.80	90.80	91.32	91.32	-1.64%	1,482,828
Apr 16, 2026	88.80	94.10	87.88	92.84	92.84	6.19%	2,974,311
Apr 15, 2026	90.00	90.07	87.26	87.43	87.43	-1.82%	1,226,011
Apr 14, 2026	87.30	89.25	86.96	89.05	89.05	3.97%	1,672,646
Apr 13, 2026	84.64	86.39	84.17	85.65	85.65	0.34%	781,126
Apr 10, 2026	85.62	86.97	85.28	85.36	85.36	0.54%	854,747
Apr 9, 2026	85.98	86.00	84.00	84.90	84.90	-2.51%	1,084,176
Apr 8, 2026	83.50	87.09	83.05	87.09	87.09	7.41%	1,624,963
Apr 7, 2026	82.32	83.30	80.41	81.08	81.08	-1.31%	925,635
Apr 3, 2026	82.40	83.78	81.78	82.16	82.16	-	843,895
Apr 2, 2026	85.55	85.81	81.33	82.16	82.16	-3.50%	1,429,429
Apr 1, 2026	84.99	85.89	84.56	85.14	85.14	2.52%	928,032
Mar 31, 2026	85.00	86.78	83.02	83.05	83.05	-2.29%	934,239
Mar 30, 2026	83.88	85.90	83.07	85.00	85.00	-1.24%	1,096,980
Mar 27, 2026	84.48	86.89	84.00	86.07	86.07	0.69%	931,418
Mar 26, 2026	89.00	89.46	85.36	85.48	85.48	-5.02%	1,449,011
Mar 25, 2026	87.12	92.44	86.70	90.00	90.00	3.28%	2,004,032
Mar 24, 2026	85.78	87.96	82.33	87.14	87.14	3.55%	1,815,753
Mar 23, 2026	87.49	88.83	83.00	84.15	84.15	-5.45%	2,158,720
Mar 20, 2026	92.97	93.60	89.00	89.00	89.00	-4.09%	1,658,616
Mar 19, 2026	92.08	94.46	91.33	92.80	92.80	-2.18%	1,593,082