SHA:688676 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	102.18	102.73	93.28	93.72	93.72	-8.30%	19,391,660
May 20, 2026	100.20	103.28	98.68	102.20	102.20	1.17%	15,995,500
May 19, 2026	97.50	102.00	94.00	101.02	101.02	4.90%	24,030,500
May 18, 2026	93.53	101.33	93.53	96.30	96.30	4.03%	22,778,640
May 15, 2026	97.00	97.49	90.96	92.57	92.57	-3.77%	17,994,930
May 14, 2026	101.54	102.18	95.31	96.20	96.20	-3.22%	22,545,970
May 13, 2026	88.00	101.85	87.29	99.40	99.40	13.42%	38,305,670
May 12, 2026	89.10	90.37	87.01	87.64	87.64	-1.17%	16,319,850
May 11, 2026	92.25	92.35	87.35	88.68	88.68	-2.77%	19,595,210
May 8, 2026	94.13	94.25	89.88	91.21	91.21	-4.74%	15,678,990
May 7, 2026	92.02	96.85	90.40	95.75	95.07	5.15%	18,357,820
May 6, 2026	88.91	92.68	88.91	91.06	90.41	3.36%	13,796,590
Apr 30, 2026	88.77	89.53	86.86	88.10	87.47	-0.75%	8,478,790
Apr 29, 2026	88.60	89.48	87.11	88.77	88.14	0.29%	7,541,158
Apr 28, 2026	90.05	91.50	87.66	88.51	87.88	-1.69%	10,384,910
Apr 27, 2026	91.90	92.00	89.40	90.03	89.39	-2.91%	12,952,760
Apr 24, 2026	93.70	96.75	91.53	92.73	92.07	0.22%	21,905,440
Apr 23, 2026	95.00	97.77	90.32	92.53	91.87	-1.25%	21,570,370
Apr 22, 2026	87.60	95.00	87.50	93.70	93.03	6.24%	20,877,310
Apr 21, 2026	90.68	90.83	87.20	88.20	87.57	-1.46%	9,763,876
Apr 20, 2026	87.17	91.18	86.30	89.51	88.87	2.37%	14,866,010
Apr 17, 2026	86.50	88.58	85.02	87.44	86.82	0.99%	13,333,160
Apr 16, 2026	86.36	87.28	84.01	86.58	85.97	1.26%	10,486,600
Apr 15, 2026	87.00	89.00	85.14	85.50	84.89	0.26%	15,759,150
Apr 14, 2026	84.60	86.66	83.20	85.28	84.67	2.43%	13,984,210
Apr 13, 2026	82.87	85.00	82.00	83.26	82.67	-1.28%	15,894,790
Apr 10, 2026	86.00	86.50	84.25	84.34	83.74	-0.51%	16,016,030
Apr 9, 2026	79.68	85.58	78.80	84.77	84.17	4.59%	24,077,150
Apr 8, 2026	74.10	81.19	74.10	81.05	80.47	14.53%	23,642,020
Apr 7, 2026	72.22	73.35	70.58	70.77	70.27	-1.71%	8,904,639
Apr 3, 2026	73.98	74.00	72.00	72.00	71.49	-1.37%	6,341,148
Apr 2, 2026	75.50	76.49	72.30	73.00	72.48	-4.01%	10,585,510
Apr 1, 2026	76.00	76.50	75.09	76.05	75.51	2.08%	7,248,594
Mar 31, 2026	76.65	77.50	74.32	74.50	73.97	-2.91%	10,562,370
Mar 30, 2026	76.80	77.88	75.20	76.73	76.19	-1.08%	9,975,600
Mar 27, 2026	76.60	78.94	76.60	77.57	77.02	-0.42%	8,714,999
Mar 26, 2026	80.78	81.00	77.50	77.90	77.35	-3.37%	10,819,160
Mar 25, 2026	80.17	82.88	80.10	80.62	80.05	1.72%	11,974,770
Mar 24, 2026	80.37	80.59	76.51	79.26	78.70	0.80%	11,503,000
Mar 23, 2026	78.11	82.50	77.42	78.63	78.07	-2.20%	13,736,910
Mar 20, 2026	82.50	83.55	80.00	80.40	79.83	-1.57%	12,764,860
Mar 19, 2026	82.37	83.50	81.00	81.68	81.10	-3.80%	12,064,060
Mar 18, 2026	82.99	85.58	81.28	84.91	84.31	2.30%	12,806,400
Mar 17, 2026	89.60	90.57	82.21	83.00	82.41	-8.35%	19,549,720
Mar 16, 2026	93.80	93.86	87.68	90.56	89.92	-3.64%	15,112,550
Mar 13, 2026	94.29	96.10	93.01	93.98	93.31	-0.61%	10,105,370
Mar 12, 2026	96.66	96.66	93.00	94.56	93.89	-2.11%	15,962,970
Mar 11, 2026	100.24	100.24	96.46	96.60	95.91	-4.59%	21,452,490
Mar 10, 2026	101.66	105.50	98.91	101.25	100.53	0.67%	21,527,840
Mar 9, 2026	99.10	102.39	95.00	100.58	99.87	-1.45%	20,131,300