SHA:688667 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	120.74	128.40	119.36	126.12	-	2.95%	1,322,122
Jun 22, 2026	125.00	127.80	118.10	122.51	122.51	0.05%	2,140,313
Jun 18, 2026	118.00	123.79	118.00	122.45	122.45	2.02%	1,345,535
Jun 17, 2026	119.61	120.44	116.00	120.03	120.03	2.11%	1,352,705
Jun 16, 2026	118.00	120.92	115.02	117.55	117.55	1.27%	1,794,989
Jun 15, 2026	109.84	118.00	108.64	116.08	116.08	6.85%	2,407,833
Jun 12, 2026	110.32	116.20	108.26	108.64	108.64	0.34%	2,189,980
Jun 11, 2026	105.00	111.89	104.82	108.27	108.27	4.67%	2,212,758
Jun 10, 2026	107.98	109.38	102.50	104.24	103.44	-4.79%	1,577,081
Jun 9, 2026	107.78	109.94	105.00	109.48	108.64	2.80%	1,211,170
Jun 8, 2026	106.20	109.64	104.66	106.50	105.68	-2.87%	1,398,373
Jun 5, 2026	111.50	112.50	107.00	109.65	108.81	-0.04%	1,878,467
Jun 4, 2026	113.00	117.64	105.00	109.69	108.85	-2.11%	2,825,197
Jun 3, 2026	114.86	115.81	109.66	112.05	111.19	-3.45%	1,716,104
Jun 2, 2026	118.30	120.10	112.10	116.05	115.16	0.30%	1,742,582
Jun 1, 2026	120.33	123.06	115.00	115.70	114.81	-4.31%	1,503,843
May 29, 2026	127.71	130.00	120.20	120.91	119.98	-4.94%	1,378,155
May 28, 2026	129.25	130.00	124.05	127.20	126.22	-1.29%	1,258,032
May 27, 2026	132.00	133.00	126.00	128.86	127.87	-2.30%	1,525,619
May 26, 2026	139.01	140.39	129.10	131.90	130.89	-5.66%	2,109,688
May 25, 2026	142.90	145.67	138.50	139.81	138.74	-1.62%	1,430,385
May 22, 2026	149.94	150.69	141.00	142.11	141.02	-3.35%	1,662,400
May 21, 2026	155.58	155.64	146.68	147.04	145.91	-5.49%	1,441,521
May 20, 2026	153.38	162.88	151.38	155.58	154.39	-0.41%	1,798,874
May 19, 2026	144.54	158.88	144.03	156.22	155.02	7.01%	1,741,201
May 18, 2026	151.20	151.97	145.00	145.99	144.87	-3.45%	1,434,157
May 15, 2026	159.47	160.82	148.80	151.20	150.04	-4.91%	1,950,910
May 14, 2026	171.00	172.70	158.88	159.00	157.78	-6.40%	1,779,149
May 13, 2026	162.00	172.08	161.00	169.87	168.57	4.40%	1,696,514
May 12, 2026	163.71	164.37	159.58	162.71	161.46	-1.01%	1,307,840
May 11, 2026	159.11	167.85	158.00	164.37	163.11	5.29%	2,125,648
May 8, 2026	147.95	157.99	147.65	156.11	154.91	3.58%	1,705,314
May 7, 2026	147.00	150.86	146.21	150.71	149.55	2.52%	1,623,476
May 6, 2026	145.20	150.26	142.02	147.00	145.87	-0.85%	2,545,356
Apr 30, 2026	152.70	154.25	146.65	148.26	147.12	-4.03%	1,883,794
Apr 29, 2026	146.93	163.66	146.47	154.49	153.30	5.48%	2,343,756
Apr 28, 2026	153.00	155.99	144.08	146.47	145.35	-7.30%	2,227,589
Apr 27, 2026	154.00	161.51	150.22	158.00	156.79	4.03%	1,899,864
Apr 24, 2026	150.01	154.95	146.63	151.88	150.71	-0.50%	1,778,368
Apr 23, 2026	156.00	158.00	150.31	152.64	151.47	-1.75%	2,119,852
Apr 22, 2026	146.07	156.44	141.15	155.36	154.17	6.16%	1,891,887
Apr 21, 2026	144.26	154.72	144.26	146.35	145.23	0.44%	1,923,230
Apr 20, 2026	144.00	147.83	142.03	145.71	144.59	0.34%	2,337,201
Apr 17, 2026	136.75	149.88	134.85	145.22	144.11	6.19%	2,604,875
Apr 16, 2026	134.74	138.58	131.00	136.75	135.70	-0.34%	2,361,809
Apr 15, 2026	141.21	145.00	136.27	137.21	136.16	-1.22%	2,935,789
Apr 14, 2026	144.00	144.00	134.60	138.90	137.83	3.39%	4,643,869
Apr 13, 2026	111.98	134.35	111.98	134.35	133.32	20.00%	4,182,172
Apr 10, 2026	113.99	114.94	109.51	111.96	111.10	-3.98%	2,221,510
Apr 9, 2026	108.98	116.70	107.00	116.60	115.71	6.00%	2,057,591