SHA:688603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	174.21	177.38	164.08	169.01	169.01	-6.62%	5,240,674
Jun 9, 2026	183.00	187.87	170.80	181.00	181.00	1.94%	5,965,740
Jun 8, 2026	164.80	182.98	160.80	177.56	177.56	0.60%	6,880,342
Jun 5, 2026	166.12	187.88	161.77	176.50	176.50	2.81%	10,451,800
Jun 4, 2026	155.39	175.00	155.00	171.68	171.68	8.39%	9,430,313
Jun 3, 2026	161.12	162.90	153.20	158.39	158.39	-2.33%	7,032,107
Jun 2, 2026	157.00	163.45	147.10	162.17	162.17	1.43%	8,035,942
Jun 1, 2026	164.00	167.89	152.81	159.89	159.89	-3.29%	7,236,165
May 29, 2026	169.46	184.00	163.30	165.33	165.33	-2.62%	12,737,506
May 28, 2026	162.01	174.53	158.00	169.77	169.77	1.58%	9,213,618
May 27, 2026	182.99	182.99	163.89	167.13	167.13	-6.18%	10,015,720
May 26, 2026	180.00	182.00	165.11	178.13	178.13	-2.66%	10,359,560
May 25, 2026	186.20	189.66	176.49	183.00	183.00	7.13%	12,110,480
May 22, 2026	149.94	170.82	149.94	170.82	170.82	20.00%	7,757,358
May 21, 2026	167.00	173.42	140.22	142.35	142.35	-4.32%	12,511,450
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