SHA:688585 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	161.60	163.12	155.88	156.43	156.43	-1.43%	3,811,979
Jun 11, 2026	161.50	162.98	157.00	158.70	158.70	-2.70%	3,813,502
Jun 10, 2026	168.00	168.00	160.20	163.10	163.10	-2.27%	3,472,269
Jun 9, 2026	170.00	172.98	162.65	166.89	166.89	-0.94%	4,839,570
Jun 8, 2026	160.30	176.38	160.00	168.48	168.48	-3.11%	5,762,849
Jun 5, 2026	177.96	191.00	169.65	173.89	173.89	-2.33%	8,342,131
Jun 4, 2026	170.12	182.05	170.03	178.04	178.04	0.93%	5,112,670
Jun 3, 2026	170.31	183.10	169.90	176.40	176.40	3.58%	6,147,803
Jun 2, 2026	173.00	182.00	169.00	170.31	170.31	-1.51%	5,429,176
Jun 1, 2026	176.72	181.00	171.00	172.92	172.92	-3.72%	5,403,689
May 29, 2026	189.99	191.32	178.01	179.60	179.60	-4.97%	5,566,040
May 28, 2026	197.00	198.88	185.50	188.99	188.99	-4.07%	6,792,007
May 27, 2026	207.46	212.38	193.50	197.00	197.00	-10.86%	10,537,350
May 26, 2026	193.00	223.24	190.01	221.00	221.00	18.18%	13,008,130
May 25, 2026	180.44	189.56	176.28	187.00	187.00	2.20%	8,702,298
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