SHA:688622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	89.00	99.90	89.00	97.48	97.48	4.26%	1,912,822
May 27, 2026	79.98	93.50	76.13	93.50	93.50	16.74%	2,013,377
May 26, 2026	80.00	80.18	78.08	80.09	80.09	0.11%	716,766
May 25, 2026	79.24	80.21	76.97	80.00	80.00	0.25%	678,886
May 22, 2026	78.07	80.98	76.66	79.80	79.80	3.33%	904,786
May 21, 2026	81.00	82.29	76.10	77.23	77.23	-5.12%	844,467
May 20, 2026	83.78	83.78	79.10	81.40	81.40	-2.16%	811,659
May 19, 2026	79.50	83.20	79.50	83.20	83.20	5.32%	935,255
May 18, 2026	80.80	81.86	78.00	79.00	79.00	-4.17%	1,057,964
May 15, 2026	81.32	84.22	81.32	82.44	82.44	0.54%	791,051
May 14, 2026	81.74	83.25	80.00	82.00	82.00	0.33%	1,173,288
May 13, 2026	77.88	82.50	77.61	81.73	81.73	4.78%	1,318,672
May 12, 2026	81.50	81.53	77.77	78.00	78.00	-4.53%	1,073,036
May 11, 2026	84.54	88.28	80.12	81.70	81.70	-2.03%	2,396,409
May 8, 2026	80.50	84.00	80.10	83.39	83.39	4.11%	1,159,688
May 7, 2026	77.57	80.60	76.93	80.10	80.10	3.62%	935,553
May 6, 2026	78.00	80.00	74.50	77.30	77.30	3.11%	1,273,310
Apr 30, 2026	70.00	80.00	70.00	74.97	74.97	-7.17%	3,319,057
Apr 28, 2026	81.10	83.17	80.10	80.76	80.76	0.01%	1,959,836
Apr 27, 2026	75.50	81.60	72.01	80.75	80.75	5.42%	2,635,121
Apr 24, 2026	79.03	81.00	75.85	76.60	76.60	-3.06%	2,079,473
Apr 23, 2026	86.96	89.99	78.32	79.02	79.02	-7.37%	2,994,005
Apr 22, 2026	83.97	88.60	83.51	85.31	85.31	1.91%	1,936,671
Apr 21, 2026	90.00	90.70	75.01	83.71	83.71	-7.97%	3,152,250
Apr 20, 2026	93.99	93.99	90.80	90.96	90.96	-3.23%	1,607,239
Apr 17, 2026	98.47	99.97	93.63	94.00	94.00	-4.54%	2,096,317
Apr 16, 2026	98.10	100.50	93.03	98.47	98.47	2.22%	2,283,133
Apr 15, 2026	98.00	99.00	95.00	96.33	96.33	2.15%	2,288,537
Apr 14, 2026	94.00	96.82	89.80	94.30	94.30	0.86%	2,169,796
Apr 13, 2026	85.90	93.97	85.69	93.50	93.50	9.61%	2,714,270
Apr 10, 2026	88.98	88.98	83.45	85.30	85.30	-1.78%	1,587,401
Apr 9, 2026	87.00	87.82	85.08	86.85	86.85	-0.25%	1,287,509
Apr 8, 2026	88.88	89.33	84.01	87.07	87.07	0.08%	2,144,675
Apr 7, 2026	95.00	97.74	86.33	87.00	87.00	-10.12%	2,923,218
Apr 3, 2026	89.94	97.00	89.45	96.80	96.80	7.65%	3,442,449
Apr 2, 2026	88.50	93.75	87.15	89.92	89.92	2.77%	2,577,042
Apr 1, 2026	88.34	88.98	83.30	87.50	87.50	-0.94%	2,233,325
Mar 31, 2026	91.31	91.68	88.22	88.33	88.33	-2.93%	1,534,134
Mar 30, 2026	90.30	93.96	86.67	91.00	91.00	0.30%	1,976,588
Mar 27, 2026	86.70	97.23	86.70	90.73	90.73	5.00%	2,956,009
Mar 26, 2026	89.00	89.05	84.82	86.41	86.41	-1.78%	1,456,220
Mar 25, 2026	90.20	94.61	87.52	87.98	87.98	-2.84%	2,714,661
Mar 24, 2026	93.66	93.66	86.66	90.55	90.55	-3.67%	3,190,899
Mar 23, 2026	83.02	95.00	83.00	94.00	94.00	15.21%	5,249,603
Mar 20, 2026	76.58	84.00	76.58	81.59	81.59	8.79%	4,115,587
Mar 19, 2026	70.00	80.35	68.00	75.00	75.00	8.65%	4,465,422
Mar 18, 2026	67.90	71.80	66.66	69.03	69.03	4.21%	2,778,685
Mar 17, 2026	75.10	75.88	65.50	66.24	66.24	-11.80%	3,991,588
Mar 16, 2026	77.00	79.78	74.50	75.10	75.10	-2.28%	2,083,586
Mar 13, 2026	74.60	79.79	74.25	76.85	76.85	3.71%	2,766,128