SHA:688652 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	169.00	175.69	161.80	171.33	171.33	3.03%	9,147,170
May 19, 2026	158.09	170.00	156.00	166.29	166.29	4.70%	9,154,526
May 18, 2026	161.70	174.00	156.80	158.83	158.83	-0.07%	11,221,380
May 15, 2026	149.71	170.00	148.05	158.94	158.94	6.10%	10,902,760
May 14, 2026	150.00	155.99	145.05	149.80	149.80	-1.45%	7,366,863
May 13, 2026	139.80	159.95	136.80	152.00	152.00	7.00%	8,673,652
May 12, 2026	138.62	143.67	134.78	142.06	142.06	2.40%	8,185,656
May 11, 2026	128.00	144.21	125.23	138.73	138.73	10.28%	11,710,620
May 8, 2026	124.00	127.27	123.02	125.80	125.80	0.80%	5,286,325
May 7, 2026	121.80	126.68	120.12	124.80	124.80	2.71%	6,495,747
May 6, 2026	124.00	127.49	119.11	121.51	121.51	0.59%	6,758,016
Apr 30, 2026	116.95	123.77	115.06	120.80	120.80	3.42%	6,098,207
Apr 29, 2026	113.22	117.00	111.01	116.80	116.80	2.21%	4,685,410
Apr 28, 2026	115.42	117.89	111.68	114.28	114.28	0.25%	5,599,777
Apr 27, 2026	109.89	116.57	108.51	114.00	114.00	4.87%	7,270,998
Apr 24, 2026	106.30	110.40	105.18	108.71	108.71	2.40%	4,001,405
Apr 23, 2026	110.99	111.60	104.96	106.16	106.16	-3.74%	4,130,624
Apr 22, 2026	108.86	110.50	107.40	110.28	110.28	1.31%	3,633,611
Apr 21, 2026	106.52	109.93	104.80	108.85	108.85	0.79%	4,529,358
Apr 20, 2026	107.88	109.33	105.21	108.00	108.00	0.09%	3,744,222
Apr 17, 2026	106.91	108.75	105.31	107.90	107.90	0.46%	4,580,405
Apr 16, 2026	106.64	107.90	105.23	107.41	107.41	0.84%	3,304,915
Apr 15, 2026	108.30	111.00	106.23	106.51	106.51	-1.54%	3,575,030
Apr 14, 2026	101.00	111.43	100.95	108.18	108.18	8.02%	6,087,088
Apr 13, 2026	100.28	103.50	99.60	100.15	100.15	-2.51%	3,124,353
Apr 10, 2026	104.34	106.21	102.67	102.73	102.73	-0.07%	2,147,924
Apr 9, 2026	101.50	105.19	101.00	102.80	102.80	-0.11%	2,713,893
Apr 8, 2026	98.00	103.16	98.00	102.91	102.91	8.68%	4,027,688
Apr 7, 2026	94.31	95.65	93.40	94.69	94.69	1.33%	2,051,652
Apr 3, 2026	96.00	96.48	93.31	93.45	93.45	-2.45%	2,043,534
Apr 2, 2026	101.00	101.79	94.67	95.80	95.80	-5.92%	3,768,667
Apr 1, 2026	102.97	103.65	100.78	101.83	101.83	1.90%	1,898,383
Mar 31, 2026	104.00	104.56	99.33	99.93	99.93	-4.10%	2,984,429
Mar 30, 2026	100.68	105.68	100.01	104.20	104.20	1.68%	3,371,553
Mar 27, 2026	97.00	103.22	97.00	102.48	102.48	2.95%	2,866,346
Mar 26, 2026	101.94	102.20	98.97	99.54	99.54	-3.06%	1,726,840
Mar 25, 2026	101.90	105.11	101.66	102.68	102.68	1.54%	2,439,871
Mar 24, 2026	99.88	101.50	96.71	101.12	101.12	3.32%	2,739,900
Mar 23, 2026	100.00	101.83	96.50	97.87	97.87	-4.01%	3,986,759
Mar 20, 2026	103.61	105.96	101.96	101.96	101.96	-1.24%	2,941,039
Mar 19, 2026	105.60	107.27	102.00	103.24	103.24	-4.55%	3,161,294
Mar 18, 2026	107.00	109.00	106.10	108.16	108.16	1.71%	2,030,398
Mar 17, 2026	111.01	111.48	106.00	106.34	106.34	-4.63%	3,327,056
Mar 16, 2026	109.24	112.58	105.73	111.50	111.50	1.64%	3,924,224
Mar 13, 2026	110.01	112.58	107.70	109.70	109.70	-1.88%	3,308,842
Mar 12, 2026	108.04	111.80	106.33	111.80	111.80	2.84%	3,556,668
Mar 11, 2026	110.00	110.68	107.08	108.71	108.71	-1.08%	3,920,257
Mar 10, 2026	109.00	111.30	107.10	109.90	109.90	3.12%	4,169,639
Mar 9, 2026	105.00	107.93	100.80	106.57	106.57	-3.39%	5,999,728
Mar 6, 2026	109.00	111.02	107.43	110.31	110.31	0.28%	3,300,799