SHA:688623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	96.69	103.48	96.66	102.50	102.50	3.86%	1,771,129
May 26, 2026	102.00	102.99	95.30	98.69	98.69	0.60%	1,332,928
May 25, 2026	101.78	101.88	97.79	98.10	98.10	-3.62%	1,186,887
May 22, 2026	99.51	102.50	97.00	101.78	101.78	2.11%	1,334,595
May 21, 2026	99.30	102.20	99.01	99.68	99.68	-0.01%	1,494,161
May 20, 2026	104.08	104.08	98.88	99.69	99.69	-5.96%	1,900,036
May 19, 2026	101.00	106.01	101.00	106.01	106.01	9.89%	3,312,301
May 18, 2026	96.00	97.51	94.36	96.47	96.47	-0.13%	602,826
May 15, 2026	93.53	97.88	92.37	96.60	96.60	3.44%	1,196,112
May 14, 2026	95.00	95.45	93.28	93.39	93.39	-1.67%	648,153
May 13, 2026	96.20	96.20	94.36	94.98	94.98	-0.96%	611,721
May 12, 2026	96.28	97.30	93.47	95.90	95.90	0.39%	623,102
May 11, 2026	98.98	98.98	95.08	95.53	95.53	-2.52%	727,005
May 8, 2026	94.29	99.03	93.70	98.00	98.00	2.92%	936,103
May 7, 2026	94.00	95.42	93.47	95.22	95.22	1.30%	612,218
May 6, 2026	92.36	95.45	92.18	94.00	94.00	0.97%	888,909
Apr 30, 2026	92.12	93.63	91.01	93.10	93.10	1.97%	408,431
Apr 29, 2026	90.12	92.50	90.12	91.30	91.30	-0.24%	374,156
Apr 28, 2026	92.00	92.20	90.30	91.52	91.52	-1.38%	741,944
Apr 27, 2026	93.13	93.98	90.58	92.80	92.80	-1.26%	549,795
Apr 24, 2026	94.11	95.19	92.72	93.98	93.98	-1.28%	466,458
Apr 23, 2026	96.62	98.80	93.53	95.20	95.20	-1.40%	569,306
Apr 22, 2026	99.50	100.48	96.38	96.55	96.55	-3.45%	815,040
Apr 21, 2026	98.03	101.31	95.00	100.00	100.00	2.33%	1,359,106
Apr 20, 2026	89.99	99.66	89.00	97.72	97.72	8.94%	1,536,414
Apr 17, 2026	89.98	90.31	88.06	89.70	89.70	-0.40%	576,183
Apr 16, 2026	88.58	91.76	87.00	90.06	90.06	1.61%	893,697
Apr 15, 2026	87.00	89.60	86.41	88.63	88.63	1.76%	820,207
Apr 14, 2026	87.20	87.51	86.40	87.10	87.10	0.42%	405,292
Apr 13, 2026	87.80	87.80	86.06	86.74	86.74	-0.95%	635,045
Apr 10, 2026	86.86	88.58	86.78	87.57	87.57	0.81%	596,346
Apr 9, 2026	87.48	87.48	85.61	86.87	86.87	-0.95%	519,417
Apr 8, 2026	87.47	87.95	85.83	87.70	87.70	2.04%	755,652
Apr 7, 2026	85.50	86.34	84.87	85.95	85.95	0.05%	461,855
Apr 3, 2026	87.58	87.58	84.88	85.91	85.91	-0.15%	462,501
Apr 2, 2026	86.37	87.42	85.18	86.04	86.04	-1.47%	319,320
Apr 1, 2026	86.62	87.99	85.17	87.32	87.32	2.83%	533,765
Mar 31, 2026	86.62	87.70	84.50	84.92	84.92	-2.76%	441,875
Mar 30, 2026	86.00	88.54	85.45	87.33	87.33	-0.60%	454,088
Mar 27, 2026	87.63	88.88	87.05	87.86	87.86	-0.69%	647,511
Mar 26, 2026	89.05	91.47	87.29	88.47	88.47	-1.60%	323,846
Mar 25, 2026	88.88	91.88	88.20	89.91	89.91	2.32%	645,470
Mar 24, 2026	87.50	88.64	85.23	87.87	87.87	1.58%	513,219
Mar 23, 2026	89.99	91.50	85.12	86.50	86.50	-4.77%	709,213
Mar 20, 2026	93.00	94.38	90.25	90.83	90.83	-2.60%	758,772
Mar 19, 2026	98.40	99.98	92.58	93.25	93.25	-7.17%	719,317
Mar 18, 2026	96.88	102.00	96.40	100.45	100.45	2.95%	897,961
Mar 17, 2026	98.75	99.65	96.77	97.57	97.57	-1.21%	369,666
Mar 16, 2026	99.61	99.61	96.72	98.77	98.77	-0.31%	344,862
Mar 13, 2026	98.70	100.38	98.22	99.08	99.08	-0.53%	528,337