SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	135.55	142.88	133.23	141.03	141.03	5.20%	21,329,614
May 21, 2026	148.00	149.33	133.00	134.06	134.06	-8.40%	22,997,760
May 20, 2026	145.99	149.07	144.11	146.35	146.35	-0.60%	24,136,260
May 19, 2026	133.00	148.00	127.51	147.24	147.24	11.71%	35,106,433
May 18, 2026	128.00	136.77	127.99	131.80	131.80	4.44%	21,571,407
May 15, 2026	130.20	131.95	123.60	126.20	126.20	-3.81%	19,859,888
May 14, 2026	138.84	138.88	131.05	131.20	131.20	-4.09%	19,268,663
May 13, 2026	132.79	138.99	131.01	136.80	136.80	1.24%	24,117,362
May 12, 2026	138.20	138.96	133.20	135.12	135.12	-3.15%	21,977,524
May 11, 2026	138.88	142.86	133.50	139.51	139.51	2.18%	25,508,150
May 8, 2026	138.02	139.40	135.26	136.54	136.54	-3.87%	24,371,974
May 7, 2026	141.00	143.16	136.02	142.04	142.04	1.59%	23,797,060
May 6, 2026	142.00	148.50	138.88	139.82	139.82	2.66%	31,993,415
Apr 30, 2026	129.10	138.85	123.51	136.20	136.20	7.11%	33,774,756
Apr 29, 2026	127.00	129.58	125.05	127.16	127.16	-1.46%	19,683,872
Apr 28, 2026	136.99	137.81	128.00	129.05	129.05	-5.12%	23,697,959
Apr 27, 2026	139.00	141.00	134.00	136.02	136.02	-3.99%	33,911,795
Apr 24, 2026	129.56	146.00	124.73	141.67	141.67	10.03%	43,515,303
Apr 23, 2026	134.88	137.42	126.40	128.75	128.75	-3.92%	25,858,469
Apr 22, 2026	137.00	140.60	125.82	134.00	134.00	-3.25%	35,635,972
Apr 21, 2026	137.13	139.09	131.57	138.50	138.50	-	17,517,700
Apr 20, 2026	143.00	147.28	136.76	138.50	138.50	1.54%	27,427,660
Apr 17, 2026	129.00	138.48	129.00	136.40	136.40	3.43%	21,563,420
Apr 16, 2026	134.13	138.58	129.40	131.88	131.88	-0.08%	26,051,201
Apr 15, 2026	129.97	135.58	124.22	131.98	131.98	3.51%	29,469,185
Apr 14, 2026	126.64	129.60	120.53	127.50	127.50	2.38%	25,569,470
Apr 13, 2026	123.32	127.47	123.04	124.53	124.53	-0.83%	14,934,130
Apr 10, 2026	127.00	129.08	124.34	125.57	125.57	-0.98%	17,673,540
Apr 9, 2026	123.43	129.40	123.42	126.81	126.81	0.18%	18,363,320
Apr 8, 2026	124.76	127.51	121.82	126.58	126.58	8.43%	24,538,400
Apr 7, 2026	117.98	122.86	116.66	116.74	116.74	0.99%	22,081,420
Apr 3, 2026	109.38	116.75	108.00	115.59	115.59	7.82%	24,013,950
Apr 2, 2026	110.66	111.60	106.73	107.21	107.21	-3.72%	14,118,100
Apr 1, 2026	107.00	111.50	105.33	111.35	111.35	7.81%	22,203,180
Mar 31, 2026	107.96	109.00	103.07	103.28	103.28	-4.26%	12,619,310
Mar 30, 2026	105.01	109.99	103.60	107.88	107.88	-1.11%	15,967,650
Mar 27, 2026	100.00	109.80	99.20	109.09	109.09	5.81%	18,037,056
Mar 26, 2026	107.07	108.71	102.57	103.10	103.10	-6.18%	18,080,640
Mar 25, 2026	111.00	115.53	109.71	109.89	109.89	-0.01%	22,882,370
Mar 24, 2026	110.71	110.99	102.47	109.90	109.90	0.83%	21,001,140
Mar 23, 2026	104.00	113.00	104.00	109.00	109.00	-0.86%	24,278,370
Mar 20, 2026	109.00	113.86	104.82	109.94	109.94	2.45%	24,691,600
Mar 19, 2026	105.50	109.68	105.50	107.31	107.31	-2.45%	15,453,085
Mar 18, 2026	104.15	110.93	102.90	110.01	110.01	7.75%	19,818,980
Mar 17, 2026	108.50	108.95	101.99	102.10	102.10	-4.62%	13,294,100
Mar 16, 2026	106.00	107.39	102.47	107.04	107.04	0.46%	15,689,090
Mar 13, 2026	109.66	109.66	105.62	106.55	106.55	-2.85%	14,655,690
Mar 12, 2026	116.78	119.30	108.22	109.68	109.68	-6.44%	25,571,720
Mar 11, 2026	116.00	124.20	115.33	117.23	117.23	0.96%	26,470,870
Mar 10, 2026	115.00	117.00	113.38	116.11	116.11	3.71%	21,057,440