SHA:688585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	187.26	188.00	170.00	182.98	182.98	-2.48%	9,079,071
May 21, 2026	176.50	203.50	174.06	187.64	187.64	7.81%	12,945,050
May 20, 2026	159.00	182.50	153.40	174.05	174.05	10.47%	11,547,190
May 19, 2026	146.40	162.86	146.40	157.55	157.55	10.01%	9,178,905
May 18, 2026	135.02	148.48	134.60	143.22	143.22	4.24%	7,056,555
May 15, 2026	133.30	143.80	131.31	137.40	137.40	4.75%	8,195,227
May 14, 2026	134.00	137.37	131.17	131.17	131.17	-1.68%	4,449,314
May 13, 2026	138.00	139.02	130.27	133.41	133.41	-4.09%	6,179,469
May 12, 2026	134.88	143.50	134.88	139.10	139.10	3.96%	7,468,604
May 11, 2026	135.85	137.48	132.00	133.80	133.80	-1.19%	4,320,277
May 8, 2026	128.42	141.91	126.35	135.41	135.41	4.68%	7,516,996
May 7, 2026	123.40	129.98	121.56	129.35	129.35	5.88%	4,767,903
May 6, 2026	120.06	123.80	118.00	122.17	122.17	1.88%	3,239,062
Apr 30, 2026	117.30	123.80	117.07	119.92	119.92	3.33%	3,842,420
Apr 29, 2026	113.00	117.58	112.82	116.06	116.06	2.25%	2,209,750
Apr 28, 2026	116.39	117.07	112.82	113.51	113.51	-3.01%	2,665,796
Apr 27, 2026	118.45	118.57	113.70	117.03	117.03	-1.20%	2,767,664
Apr 24, 2026	120.36	121.18	116.32	118.45	118.45	-2.46%	3,409,337
Apr 23, 2026	125.01	126.00	120.89	121.44	121.44	-4.00%	3,359,316
Apr 22, 2026	125.52	126.80	124.61	126.50	126.50	0.33%	2,370,488
Apr 21, 2026	126.87	128.19	123.87	126.08	126.08	-2.04%	2,759,367
Apr 20, 2026	136.00	136.15	126.41	128.70	128.70	-6.24%	6,194,809
Apr 17, 2026	129.00	142.98	129.00	137.26	137.26	6.15%	7,281,900
Apr 16, 2026	128.28	131.07	125.85	129.31	129.31	2.42%	3,961,245
Apr 15, 2026	127.00	129.75	125.20	126.25	126.25	-0.48%	2,684,615
Apr 14, 2026	125.02	127.50	124.00	126.86	126.86	1.69%	2,836,159
Apr 13, 2026	123.40	127.54	121.89	124.75	124.75	0.69%	2,887,398
Apr 10, 2026	126.08	127.35	123.30	123.90	123.90	-0.77%	3,160,587
Apr 9, 2026	123.48	127.50	122.50	124.86	124.86	-0.18%	3,238,892
Apr 8, 2026	120.35	127.58	120.35	125.09	125.09	6.91%	5,277,223
Apr 7, 2026	117.85	120.55	115.15	117.00	117.00	-0.85%	2,151,182
Apr 3, 2026	118.00	119.59	116.24	118.00	118.00	0.02%	2,428,356
Apr 2, 2026	121.26	122.39	116.35	117.98	117.98	-4.78%	3,418,583
Apr 1, 2026	117.89	128.00	112.00	123.90	123.90	7.77%	8,138,505
Mar 31, 2026	118.50	121.88	114.97	114.97	114.97	-2.39%	2,382,419
Mar 30, 2026	114.91	119.58	114.91	117.79	117.79	0.59%	1,971,298
Mar 27, 2026	114.63	118.68	113.66	117.10	117.10	0.12%	2,053,043
Mar 26, 2026	119.89	122.00	116.00	116.96	116.96	-2.10%	2,473,015
Mar 25, 2026	120.55	124.95	118.50	119.47	119.47	-0.44%	3,937,218
Mar 24, 2026	120.38	120.57	113.99	120.00	120.00	-0.15%	3,371,839
Mar 23, 2026	125.80	129.66	117.55	120.18	120.18	-2.71%	5,901,290
Mar 20, 2026	120.35	127.82	120.35	123.53	123.53	4.23%	5,266,263
Mar 19, 2026	120.00	122.18	117.87	118.52	118.52	-3.67%	2,640,196
Mar 18, 2026	121.31	123.80	119.25	123.04	123.04	1.60%	2,281,393
Mar 17, 2026	123.00	126.86	120.40	121.10	121.10	-1.48%	3,035,325
Mar 16, 2026	123.13	123.48	119.30	122.92	122.92	-0.88%	2,744,298
Mar 13, 2026	128.05	130.00	122.77	124.01	124.01	-4.60%	4,002,000
Mar 12, 2026	129.51	133.68	127.33	129.99	129.99	0.46%	4,756,609
Mar 11, 2026	134.83	136.50	129.00	129.40	129.40	-4.85%	5,736,730
Mar 10, 2026	118.80	138.90	118.80	136.00	136.00	14.97%	9,181,650