SHA:688519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	234.66	255.00	226.01	239.00	239.00	2.58%	8,818,619
May 28, 2026	212.72	238.98	210.00	233.00	233.00	7.72%	8,946,070
May 27, 2026	202.50	219.90	196.60	216.30	216.30	6.95%	10,673,460
May 26, 2026	198.91	206.60	187.00	202.25	202.25	2.51%	8,195,668
May 25, 2026	208.00	215.44	192.50	197.30	197.30	-2.29%	9,895,015
May 22, 2026	186.00	209.70	184.00	201.93	201.93	10.34%	9,201,005
May 21, 2026	189.97	200.00	180.18	183.00	183.00	-2.11%	5,801,205
May 20, 2026	184.70	194.68	181.45	186.95	186.95	0.78%	4,811,311
May 19, 2026	181.01	188.48	175.63	185.50	185.50	1.95%	4,574,175
May 18, 2026	177.01	183.00	173.50	181.95	181.95	0.25%	4,208,909
May 15, 2026	181.00	189.60	173.44	181.50	181.50	0.50%	7,054,247
May 14, 2026	201.45	201.52	180.00	180.60	180.60	-10.37%	5,978,366
May 13, 2026	188.00	205.44	185.47	201.50	201.50	1.90%	7,459,011
May 12, 2026	184.70	199.27	178.00	197.75	197.75	5.52%	9,112,367
May 11, 2026	184.00	188.95	178.88	187.40	187.40	2.58%	5,671,050
May 8, 2026	183.00	188.68	179.32	183.01	182.69	-3.68%	5,435,872
May 7, 2026	188.00	191.00	181.55	190.00	189.67	1.06%	6,254,834
May 6, 2026	176.62	199.71	175.38	188.00	187.67	7.93%	8,760,602
Apr 30, 2026	174.60	180.65	167.00	174.19	173.89	-0.52%	6,350,339
Apr 29, 2026	167.51	179.93	167.51	175.10	174.79	1.36%	7,069,319
Apr 28, 2026	178.00	185.97	172.00	172.75	172.45	0.38%	8,087,602
Apr 27, 2026	160.00	176.00	153.80	172.10	171.80	6.99%	8,060,059
Apr 24, 2026	146.16	162.95	144.01	160.86	160.58	9.34%	9,633,537
Apr 23, 2026	158.22	159.79	142.06	147.12	146.86	-8.02%	8,795,071
Apr 22, 2026	150.35	163.06	148.00	159.94	159.66	4.80%	9,293,391
Apr 21, 2026	147.20	152.90	142.00	152.61	152.34	2.46%	8,598,844
Apr 20, 2026	150.24	151.80	146.28	148.95	148.69	0.30%	6,738,578
Apr 17, 2026	153.77	154.33	147.90	148.50	148.24	-3.79%	8,210,631
Apr 16, 2026	159.00	160.80	150.95	154.35	154.08	-5.30%	9,070,256
Apr 15, 2026	161.90	169.96	156.25	162.98	162.70	2.12%	9,656,949
Apr 14, 2026	145.05	165.80	142.00	159.60	159.32	11.95%	9,733,028
Apr 13, 2026	135.70	146.30	134.01	142.57	142.32	4.10%	8,863,853
Apr 10, 2026	133.00	142.28	132.00	136.95	136.71	2.08%	8,408,568
Apr 9, 2026	129.94	139.98	128.64	134.16	133.93	2.80%	8,208,152
Apr 8, 2026	130.00	134.17	123.12	130.50	130.27	1.32%	11,956,820
Apr 7, 2026	125.51	133.33	124.00	128.80	128.57	4.49%	7,129,640
Apr 3, 2026	119.10	125.95	117.58	123.26	123.04	3.43%	7,276,975
Apr 2, 2026	130.00	130.00	117.58	119.17	118.96	-10.76%	11,100,140
Apr 1, 2026	135.68	135.98	128.60	133.54	133.31	2.90%	6,503,171
Mar 31, 2026	132.60	135.59	127.50	129.78	129.55	-2.22%	6,451,327
Mar 30, 2026	135.62	137.60	132.50	132.72	132.49	-4.46%	6,604,748
Mar 27, 2026	142.86	146.88	137.66	138.92	138.68	-6.37%	10,196,760
Mar 26, 2026	151.50	162.00	147.77	148.37	148.11	-2.39%	7,542,190
Mar 25, 2026	156.22	169.99	150.28	152.00	151.73	-3.18%	9,393,528
Mar 24, 2026	137.20	159.62	132.00	157.00	156.73	18.03%	8,547,733
Mar 23, 2026	140.00	142.49	128.94	133.02	132.79	-9.08%	7,446,583
Mar 20, 2026	137.00	155.89	135.60	146.30	146.04	4.95%	7,588,155
Mar 19, 2026	128.02	148.00	128.02	139.40	139.16	5.98%	7,573,010
Mar 18, 2026	129.83	135.99	125.00	131.53	131.30	2.20%	6,985,435
Mar 17, 2026	137.93	138.00	126.12	128.70	128.47	-7.45%	8,133,898