SHA:688603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	157.99	165.00	143.79	148.77	148.77	-4.08%	8,053,445
May 19, 2026	147.00	156.88	147.00	155.10	155.10	7.86%	10,163,025
May 18, 2026	139.05	148.03	137.00	143.80	143.80	2.79%	10,002,180
May 15, 2026	139.12	150.05	138.56	139.90	139.90	-5.47%	9,448,332
May 14, 2026	132.00	152.00	127.55	148.00	148.00	8.42%	12,761,200
May 13, 2026	130.00	137.98	127.70	136.50	136.50	3.60%	8,433,821
May 12, 2026	130.50	135.00	122.50	131.76	131.76	8.73%	9,997,363
May 11, 2026	103.00	121.18	102.80	121.18	121.18	20.00%	9,989,687
May 8, 2026	102.14	106.10	100.00	100.98	100.98	-2.42%	5,006,055
May 7, 2026	100.00	105.77	98.66	103.48	103.48	4.21%	6,498,839
May 6, 2026	94.38	100.30	94.18	99.30	99.30	6.52%	6,837,727
Apr 30, 2026	94.65	95.85	92.51	93.22	93.22	-0.91%	3,041,767
Apr 29, 2026	97.00	99.60	93.87	94.08	94.08	-5.73%	5,542,555
Apr 28, 2026	95.60	101.89	93.23	99.80	99.80	5.52%	6,992,776
Apr 27, 2026	90.00	96.85	89.60	94.58	94.58	5.89%	3,883,624
Apr 24, 2026	93.40	94.79	87.66	89.32	89.32	-3.75%	3,894,218
Apr 23, 2026	97.10	98.50	91.71	92.80	92.80	-4.13%	3,481,680
Apr 22, 2026	94.26	98.50	93.97	96.80	96.80	2.89%	3,976,182
Apr 21, 2026	93.28	94.69	92.03	94.08	94.08	-0.30%	3,344,636
Apr 20, 2026	97.00	98.80	93.30	94.36	94.36	-3.07%	5,845,077
Apr 17, 2026	92.86	100.56	91.88	97.35	97.35	3.39%	6,676,426
Apr 16, 2026	98.50	98.50	93.86	94.16	94.16	-4.46%	6,058,459
Apr 15, 2026	87.97	100.80	86.93	98.56	98.56	13.12%	10,496,050
Apr 14, 2026	86.98	90.51	86.45	87.13	87.13	1.03%	5,677,334
Apr 13, 2026	86.80	88.56	85.66	86.24	86.24	-2.31%	5,315,997
Apr 10, 2026	91.54	96.98	87.60	88.28	88.28	-0.56%	7,242,675
Apr 9, 2026	86.30	88.88	84.82	88.78	88.78	1.70%	4,081,412
Apr 8, 2026	80.15	89.49	79.10	87.30	87.30	12.57%	6,855,141
Apr 7, 2026	75.99	80.60	75.70	77.55	77.55	2.44%	2,548,340
Apr 3, 2026	77.52	78.72	75.59	75.70	75.70	-1.56%	1,935,199
Apr 2, 2026	79.08	79.91	75.50	76.90	76.90	-3.25%	2,987,647
Apr 1, 2026	82.00	82.50	78.69	79.48	79.48	0.67%	2,816,222
Mar 31, 2026	78.81	83.93	77.88	78.95	78.95	-0.32%	3,820,427
Mar 30, 2026	75.76	80.75	75.76	79.20	79.20	1.77%	3,177,494
Mar 27, 2026	73.62	80.33	71.66	77.82	77.82	4.74%	4,376,301
Mar 26, 2026	76.88	77.43	74.01	74.30	74.30	-5.08%	3,216,192
Mar 25, 2026	78.00	80.76	77.00	78.28	78.28	3.16%	4,775,487
Mar 24, 2026	69.00	77.00	66.33	75.88	75.88	14.43%	4,474,972
Mar 23, 2026	71.55	71.55	65.88	66.31	66.31	-8.44%	3,033,317
Mar 20, 2026	74.42	76.50	72.07	72.42	72.42	-2.95%	2,014,900
Mar 19, 2026	77.00	77.99	74.21	74.62	74.62	-4.94%	1,832,045
Mar 18, 2026	78.88	79.65	77.35	78.50	78.50	0.63%	1,792,393
Mar 17, 2026	83.77	84.77	78.01	78.01	78.01	-5.35%	3,416,803
Mar 16, 2026	83.78	83.78	80.00	82.42	82.42	-1.47%	3,140,160
Mar 13, 2026	84.00	89.69	83.00	83.65	83.65	-0.14%	3,284,341
Mar 12, 2026	86.20	87.22	82.68	83.77	83.77	-3.19%	3,510,695
Mar 11, 2026	89.46	90.68	86.50	86.53	86.53	-2.35%	3,171,839
Mar 10, 2026	86.13	89.99	85.50	88.61	88.61	3.98%	3,130,428
Mar 9, 2026	84.00	86.81	80.57	85.22	85.22	-1.88%	3,609,642
Mar 6, 2026	89.00	89.88	84.30	86.85	86.85	-3.63%	4,253,113