SHA:688535 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	126.07	131.77	123.08	129.03	129.03	2.23%	8,911,274
May 27, 2026	141.00	141.20	125.00	126.21	126.21	-7.74%	11,980,853
May 26, 2026	137.00	144.87	131.23	136.80	136.80	-0.15%	13,078,470
May 25, 2026	127.33	140.12	121.50	137.00	137.00	2.24%	15,191,460
May 22, 2026	135.24	136.50	127.66	134.00	134.00	-0.87%	11,683,396
May 21, 2026	141.47	145.60	134.00	135.17	135.17	-4.32%	15,013,423
May 20, 2026	138.88	147.37	138.84	141.28	141.28	-0.51%	13,424,240
May 19, 2026	136.37	142.00	131.50	142.00	142.00	3.41%	13,528,833
May 18, 2026	136.17	148.00	132.83	137.32	137.32	2.65%	18,812,862
May 15, 2026	122.34	139.00	117.50	133.77	133.77	15.49%	19,342,230
May 14, 2026	120.90	125.40	115.79	115.83	115.83	-1.45%	15,606,380
May 13, 2026	104.98	118.30	104.10	117.54	117.54	9.52%	10,676,870
May 12, 2026	104.00	108.30	102.62	107.32	107.32	0.96%	8,476,818
May 11, 2026	104.60	108.69	99.21	106.30	106.30	5.77%	10,563,220
May 8, 2026	98.23	103.33	97.31	100.50	100.50	-0.42%	7,714,153
May 7, 2026	96.06	102.52	95.90	100.92	100.92	5.38%	8,511,442
May 6, 2026	93.20	99.25	93.20	95.77	95.77	5.79%	9,691,642
Apr 30, 2026	89.99	92.50	86.68	90.53	90.53	2.36%	8,711,798
Apr 29, 2026	86.62	90.09	84.46	88.51	88.45	2.10%	6,481,143
Apr 28, 2026	87.79	90.00	85.81	86.69	86.62	-0.85%	6,906,940
Apr 27, 2026	80.41	89.87	80.41	87.43	87.37	8.26%	9,747,189
Apr 24, 2026	80.41	83.45	79.73	80.76	80.70	-1.36%	6,465,766
Apr 23, 2026	87.72	87.77	81.88	81.88	81.82	-4.88%	5,586,354
Apr 22, 2026	84.29	86.08	83.78	86.08	86.02	1.03%	3,890,397
Apr 21, 2026	83.87	86.05	82.90	85.20	85.14	0.12%	3,002,610
Apr 20, 2026	83.78	87.50	83.64	85.10	85.04	0.24%	4,062,972
Apr 17, 2026	84.03	85.03	82.45	84.90	84.83	0.28%	4,642,971
Apr 16, 2026	84.11	86.08	83.11	84.66	84.60	0.97%	3,899,780
Apr 15, 2026	84.50	86.28	82.65	83.85	83.79	0.69%	5,358,326
Apr 14, 2026	81.81	84.46	81.10	83.28	83.21	3.39%	4,795,032
Apr 13, 2026	80.75	82.82	79.74	80.55	80.49	-0.66%	3,220,998
Apr 10, 2026	81.89	83.44	80.84	81.08	81.02	0.79%	3,931,827
Apr 9, 2026	79.73	82.84	79.33	80.45	80.38	-0.78%	4,108,429
Apr 8, 2026	74.87	81.32	73.57	81.08	81.02	13.41%	6,495,354
Apr 7, 2026	70.87	72.68	69.60	71.49	71.44	2.89%	2,565,597
Apr 3, 2026	70.27	71.01	69.28	69.49	69.43	-0.73%	2,337,818
Apr 2, 2026	73.09	73.94	69.46	70.00	69.95	-4.06%	2,880,111
Apr 1, 2026	72.28	74.46	71.01	72.96	72.90	4.12%	3,609,080
Mar 31, 2026	71.96	72.56	69.80	70.07	70.02	-4.83%	3,151,122
Mar 30, 2026	72.28	74.92	71.12	73.63	73.57	-0.03%	3,138,002
Mar 27, 2026	69.92	74.24	68.32	73.65	73.59	2.06%	3,761,538
Mar 26, 2026	76.69	76.69	71.62	72.16	72.11	-7.29%	5,730,514
Mar 25, 2026	77.01	80.74	77.01	77.84	77.78	2.05%	4,465,654
Mar 24, 2026	78.85	78.91	72.97	76.28	76.22	-0.96%	4,776,406
Mar 23, 2026	79.73	80.95	76.22	77.02	76.96	-7.33%	6,085,660
Mar 20, 2026	89.90	91.22	82.83	83.11	83.04	-6.46%	8,168,220
Mar 19, 2026	85.64	91.76	85.27	88.85	88.78	1.11%	8,992,737
Mar 18, 2026	85.05	89.40	84.37	87.87	87.80	5.53%	6,948,166
Mar 17, 2026	88.18	88.18	83.24	83.27	83.21	-6.49%	5,202,220
Mar 16, 2026	85.37	89.53	84.48	89.05	88.99	4.35%	6,245,659