SHA:688667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	162.00	172.08	161.00	169.87	169.87	4.40%	1,696,514
May 12, 2026	163.71	164.37	159.58	162.71	162.71	-1.01%	1,307,840
May 11, 2026	159.11	167.85	158.00	164.37	164.37	5.29%	2,125,648
May 8, 2026	147.95	157.99	147.65	156.11	156.11	3.58%	1,705,314
May 7, 2026	147.00	150.86	146.21	150.71	150.71	2.52%	1,623,476
May 6, 2026	145.20	150.26	142.02	147.00	147.00	-0.85%	2,545,356
Apr 30, 2026	152.70	154.25	146.65	148.26	148.26	-4.03%	1,883,794
Apr 29, 2026	146.93	163.66	146.47	154.49	154.49	5.48%	2,343,756
Apr 28, 2026	153.00	155.99	144.08	146.47	146.47	-7.30%	2,227,589
Apr 27, 2026	154.00	161.51	150.22	158.00	158.00	4.03%	1,899,864
Apr 24, 2026	150.01	154.95	146.63	151.88	151.88	-0.50%	1,778,368
Apr 23, 2026	156.00	158.00	150.31	152.64	152.64	-1.75%	2,119,852
Apr 22, 2026	146.07	156.44	141.15	155.36	155.36	6.16%	1,891,887
Apr 21, 2026	144.26	154.72	144.26	146.35	146.35	0.44%	1,923,230
Apr 20, 2026	144.00	147.83	142.03	145.71	145.71	0.34%	2,337,201
Apr 17, 2026	136.75	149.88	134.85	145.22	145.22	6.19%	2,604,875
Apr 16, 2026	134.74	138.58	131.00	136.75	136.75	-0.34%	2,361,809
Apr 15, 2026	141.21	145.00	136.27	137.21	137.21	-1.22%	2,935,789
Apr 14, 2026	144.00	144.00	134.60	138.90	138.90	3.39%	4,643,869
Apr 13, 2026	111.98	134.35	111.98	134.35	134.35	20.00%	4,182,172
Apr 10, 2026	113.99	114.94	109.51	111.96	111.96	-3.98%	2,221,510
Apr 9, 2026	108.98	116.70	107.00	116.60	116.60	6.00%	2,057,591
Apr 8, 2026	108.16	110.11	105.72	110.00	110.00	1.86%	1,629,929
Apr 7, 2026	107.89	109.95	105.13	107.99	107.99	-	1,387,338
Apr 3, 2026	103.08	109.50	101.50	107.99	107.99	5.53%	1,726,174
Apr 2, 2026	98.22	103.55	97.01	102.33	102.33	4.18%	1,470,367
Apr 1, 2026	100.98	101.48	97.28	98.22	98.22	0.26%	1,169,880
Mar 31, 2026	99.83	100.97	97.50	97.97	97.97	-2.84%	787,367
Mar 30, 2026	96.99	101.87	96.04	100.83	100.83	3.36%	1,361,647
Mar 27, 2026	95.82	98.60	94.58	97.55	97.55	-1.13%	736,704
Mar 26, 2026	95.69	99.80	94.47	98.66	98.66	3.42%	1,315,605
Mar 25, 2026	97.50	97.58	94.30	95.40	95.40	-1.64%	967,281
Mar 24, 2026	87.68	97.83	86.88	96.99	96.99	12.83%	1,648,937
Mar 23, 2026	87.76	90.17	84.88	85.96	85.96	-3.39%	934,031
Mar 20, 2026	94.31	94.85	88.90	88.98	88.98	-3.76%	878,240
Mar 19, 2026	94.62	94.62	91.72	92.46	92.46	-3.42%	748,238
Mar 18, 2026	95.40	97.31	93.91	95.73	95.73	0.34%	591,685
Mar 17, 2026	99.85	99.85	95.00	95.41	95.41	-4.45%	922,276
Mar 16, 2026	97.02	101.50	94.39	99.85	99.85	1.99%	1,021,012
Mar 13, 2026	100.10	104.78	97.77	97.90	97.90	-4.01%	1,499,747
Mar 12, 2026	97.90	101.99	96.76	101.99	101.99	4.11%	1,404,183
Mar 11, 2026	100.70	101.09	96.66	97.96	97.96	-1.59%	1,148,582
Mar 10, 2026	97.20	101.62	96.58	99.54	99.54	3.09%	1,407,956
Mar 9, 2026	92.87	97.87	90.00	96.56	96.56	0.11%	1,433,337
Mar 6, 2026	93.32	97.20	92.40	96.45	96.45	3.52%	1,078,033
Mar 5, 2026	96.00	98.28	91.88	93.17	93.17	-1.90%	1,715,038
Mar 4, 2026	97.43	97.43	93.56	94.97	94.97	-2.71%	1,365,985
Mar 3, 2026	95.98	103.00	89.60	97.62	97.62	1.71%	2,994,784
Mar 2, 2026	91.51	97.16	90.22	95.98	95.98	2.34%	2,137,385
Feb 27, 2026	88.08	94.98	87.29	93.79	93.79	5.95%	2,190,648