SHA:688661 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	107.00	108.00	102.20	104.34	-	-1.98%	1,950,686
May 27, 2026	120.00	120.00	105.08	106.45	106.45	-8.95%	7,462,394
May 26, 2026	122.50	122.50	113.64	117.00	116.92	-2.79%	4,076,406
May 25, 2026	123.42	123.88	117.22	120.36	120.28	-2.15%	5,294,689
May 22, 2026	118.22	125.00	112.98	123.00	122.92	5.83%	5,667,883
May 21, 2026	131.85	131.85	115.20	116.22	116.14	-11.95%	7,350,880
May 20, 2026	125.94	132.88	123.01	131.99	131.90	4.80%	6,471,729
May 19, 2026	122.35	126.67	118.78	125.94	125.85	1.91%	5,678,171
May 18, 2026	120.00	125.00	116.00	123.58	123.50	2.45%	5,071,607
May 15, 2026	120.00	122.84	114.00	120.62	120.54	0.65%	4,974,456
May 14, 2026	122.52	125.50	117.50	119.84	119.76	-1.67%	6,444,772
May 13, 2026	122.00	125.38	118.64	121.88	121.80	-2.41%	6,780,850
May 12, 2026	127.51	128.89	121.21	124.89	124.80	-3.75%	7,077,178
May 11, 2026	129.88	132.88	125.14	129.76	129.67	1.14%	7,252,463
May 8, 2026	122.60	133.48	121.99	128.30	128.21	2.10%	6,166,759
May 7, 2026	117.00	127.50	115.65	125.66	125.57	7.90%	7,180,759
May 6, 2026	125.00	126.96	115.80	116.46	116.38	-4.13%	8,622,434
Apr 30, 2026	123.00	126.83	119.99	121.48	121.40	-1.85%	6,631,299
Apr 29, 2026	117.69	128.08	117.69	123.77	123.69	3.34%	7,410,167
Apr 28, 2026	118.10	124.99	117.70	119.77	119.69	3.61%	9,927,637
Apr 27, 2026	112.04	120.49	112.00	115.60	115.52	5.57%	12,057,580
Apr 24, 2026	111.12	112.39	106.60	109.50	109.43	-1.39%	7,655,710
Apr 23, 2026	118.08	118.97	107.66	111.04	110.96	-6.89%	10,383,470
Apr 22, 2026	103.85	124.13	100.88	119.26	119.18	15.29%	19,336,170
Apr 21, 2026	85.44	103.44	84.80	103.44	103.37	20.00%	13,401,710
Apr 20, 2026	88.77	91.88	84.68	86.20	86.14	-2.90%	7,512,808
Apr 17, 2026	84.34	89.89	84.01	88.77	88.71	4.03%	4,827,125
Apr 16, 2026	86.60	88.19	83.83	85.33	85.27	-1.89%	4,244,336
Apr 15, 2026	85.59	91.80	85.06	86.97	86.91	1.48%	5,166,040
Apr 14, 2026	84.90	89.23	83.77	85.70	85.64	2.70%	5,804,651
Apr 13, 2026	85.00	87.53	83.18	83.45	83.39	-3.87%	4,351,282
Apr 10, 2026	84.00	89.88	83.17	86.81	86.75	4.84%	6,600,807
Apr 9, 2026	80.54	85.85	80.54	82.80	82.74	0.94%	5,245,220
Apr 8, 2026	78.80	82.09	77.50	82.03	81.97	9.27%	4,356,474
Apr 7, 2026	75.99	76.65	74.50	75.07	75.02	0.77%	2,240,878
Apr 3, 2026	74.20	76.00	73.50	74.50	74.45	0.61%	3,362,160
Apr 2, 2026	76.25	76.67	72.34	74.05	74.00	-3.46%	3,964,806
Apr 1, 2026	77.00	77.91	74.56	76.70	76.65	3.96%	4,764,551
Mar 31, 2026	83.19	83.19	73.00	73.78	73.73	-10.98%	8,098,774
Mar 30, 2026	81.81	84.18	80.05	82.88	82.82	-1.11%	3,522,329
Mar 27, 2026	77.00	85.50	77.00	83.81	83.75	4.76%	3,621,391
Mar 26, 2026	84.00	84.00	79.60	80.00	79.95	-5.55%	4,878,245
Mar 25, 2026	87.01	89.17	82.87	84.70	84.64	-1.18%	5,142,250
Mar 24, 2026	84.00	85.80	81.12	85.71	85.65	3.27%	2,784,858
Mar 23, 2026	85.04	86.56	81.20	83.00	82.94	-6.07%	5,425,499
Mar 20, 2026	89.76	91.77	87.50	88.36	88.30	-1.10%	3,382,573
Mar 19, 2026	93.00	94.35	88.60	89.34	89.28	-8.22%	6,155,354
Mar 18, 2026	94.60	99.00	94.60	97.34	97.27	2.90%	5,196,127
Mar 17, 2026	96.98	99.13	94.50	94.60	94.54	-2.17%	4,764,191
Mar 16, 2026	91.00	98.45	87.01	96.70	96.63	4.54%	5,729,606