SHA:688629 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	137.10	145.50	137.00	142.00	142.00	1.49%	23,867,526
Jun 10, 2026	132.00	144.45	127.20	139.91	139.91	8.47%	27,118,425
Jun 9, 2026	126.27	129.97	124.06	128.98	128.98	4.18%	13,656,659
Jun 8, 2026	127.00	131.20	123.36	123.80	123.80	-8.27%	18,085,505
Jun 5, 2026	139.35	144.80	134.21	134.96	134.96	-3.17%	20,761,561
Jun 4, 2026	131.11	142.19	131.11	139.38	139.38	2.61%	19,069,545
Jun 3, 2026	140.05	143.50	133.02	135.84	135.84	-1.49%	20,300,980
Jun 2, 2026	133.00	141.21	131.01	137.90	137.90	5.24%	18,342,662
Jun 1, 2026	140.00	140.00	130.67	131.04	131.04	-7.68%	17,331,490
May 29, 2026	151.65	152.64	136.31	141.94	141.94	-6.74%	26,470,210
May 28, 2026	144.57	156.50	143.06	152.20	152.20	5.31%	22,891,021
May 27, 2026	151.00	157.13	143.02	144.52	144.52	-1.59%	21,682,340
May 26, 2026	153.59	154.99	144.18	146.85	146.85	-4.59%	22,896,330
May 25, 2026	148.33	159.80	148.00	153.92	153.92	9.14%	31,405,830
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