SHA:688656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	105.23	107.35	102.90	104.07	104.07	0.34%	508,173
Jun 3, 2026	107.63	107.63	103.13	103.72	103.72	-3.64%	601,294
Jun 2, 2026	111.16	111.16	107.00	107.64	107.64	-3.12%	354,564
Jun 1, 2026	112.50	113.80	108.60	111.11	111.11	-0.37%	495,659
May 29, 2026	112.30	118.00	108.79	111.52	111.52	-0.52%	642,511
May 28, 2026	115.33	115.49	111.37	112.30	112.10	-1.02%	279,064
May 27, 2026	121.59	122.00	112.67	113.46	113.26	-4.82%	436,469
May 26, 2026	120.57	122.45	117.11	119.21	119.00	-3.40%	399,145
May 25, 2026	126.98	127.42	121.88	123.40	123.18	-1.28%	288,191
May 22, 2026	125.00	126.89	123.86	125.00	124.78	0.27%	373,135
May 21, 2026	129.10	131.72	124.65	124.66	124.44	-4.48%	367,739
May 20, 2026	131.10	132.62	128.68	130.50	130.27	-1.36%	283,400
May 19, 2026	135.68	136.64	132.00	132.30	132.06	-2.35%	264,778
May 18, 2026	134.10	137.10	133.50	135.49	135.25	-0.17%	282,651
May 15, 2026	136.95	138.69	133.09	135.72	135.48	-0.99%	345,777
May 14, 2026	140.55	140.55	136.52	137.08	136.84	-2.48%	379,574
May 13, 2026	138.79	141.79	138.79	140.56	140.31	-0.72%	245,383
May 12, 2026	143.00	143.00	138.60	141.58	141.33	-0.99%	507,121
May 11, 2026	143.37	145.95	138.07	143.00	142.75	-0.69%	708,678
May 8, 2026	136.18	147.77	135.25	143.99	143.73	4.06%	1,065,275
May 7, 2026	135.31	138.51	133.30	138.37	138.12	2.21%	455,769
May 6, 2026	129.71	135.81	129.10	135.38	135.14	3.87%	666,067
Apr 30, 2026	127.34	131.80	127.09	130.33	130.10	1.82%	425,082
Apr 29, 2026	130.50	131.40	127.10	128.00	127.77	-2.48%	416,834
Apr 28, 2026	138.00	139.97	130.74	131.25	131.02	-6.25%	745,795
Apr 27, 2026	138.29	141.92	135.32	140.00	139.75	1.74%	513,320
Apr 24, 2026	139.69	139.98	135.28	137.60	137.35	-1.01%	431,994
Apr 23, 2026	139.00	139.83	136.27	139.00	138.75	1.10%	534,448
Apr 22, 2026	136.07	137.50	134.18	137.49	137.25	1.24%	318,807
Apr 21, 2026	135.77	136.89	134.75	135.80	135.56	-0.97%	264,334
Apr 20, 2026	136.60	140.04	135.60	137.13	136.89	0.34%	389,303
Apr 17, 2026	138.45	138.45	133.90	136.67	136.43	-1.32%	534,940
Apr 16, 2026	137.19	139.87	135.20	138.50	138.25	1.37%	363,020
Apr 15, 2026	139.00	139.00	134.85	136.63	136.39	-0.85%	346,108
Apr 14, 2026	137.50	138.60	135.21	137.80	137.55	1.33%	294,514
Apr 13, 2026	136.94	138.98	134.10	135.99	135.75	-1.13%	265,131
Apr 10, 2026	138.52	140.72	135.50	137.54	137.30	-0.71%	447,081
Apr 9, 2026	141.01	142.04	137.97	138.53	138.28	-1.76%	611,584
Apr 8, 2026	139.28	142.68	137.12	141.01	140.76	1.82%	772,481
Apr 7, 2026	129.52	139.00	129.52	138.49	138.24	4.79%	788,750
Apr 3, 2026	127.81	135.50	123.80	132.16	131.92	2.36%	804,849
Apr 2, 2026	131.61	132.10	124.30	129.11	128.88	-1.82%	1,124,616
Apr 1, 2026	124.00	143.00	122.49	131.50	131.27	8.15%	1,502,464
Mar 31, 2026	124.93	127.36	121.59	121.59	121.37	-2.67%	372,318
Mar 30, 2026	125.53	126.80	122.22	124.93	124.71	-0.20%	390,627
Mar 27, 2026	120.19	126.60	120.19	125.18	124.96	3.12%	394,567
Mar 26, 2026	124.48	125.32	120.91	121.39	121.17	-2.21%	333,572
Mar 25, 2026	124.99	125.85	122.80	124.13	123.91	0.37%	377,542
Mar 24, 2026	122.88	123.85	117.71	123.67	123.45	3.49%	611,757
Mar 23, 2026	133.00	136.27	116.33	119.50	119.29	-10.81%	882,746