SHA:688677 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	144.00	152.79	139.27	148.52	148.52	4.06%	4,474,954
May 27, 2026	140.96	145.00	138.33	142.73	142.73	2.26%	3,581,781
May 26, 2026	137.92	145.00	131.50	139.57	139.57	2.81%	5,256,063
May 25, 2026	137.17	138.36	130.98	135.75	135.75	-0.91%	2,780,303
May 22, 2026	128.00	137.20	125.00	136.99	136.99	8.83%	3,353,057
May 21, 2026	126.85	134.57	125.50	125.88	125.88	-0.17%	3,932,252
May 20, 2026	127.27	130.00	124.14	126.10	126.10	-1.23%	2,699,171
May 19, 2026	121.73	127.68	119.08	127.67	127.67	3.49%	3,685,768
May 18, 2026	121.29	128.58	121.00	123.36	123.36	0.21%	4,316,060
May 15, 2026	132.00	139.84	121.00	123.10	123.10	-13.31%	6,235,568
May 14, 2026	139.00	149.90	138.30	142.00	142.00	2.68%	5,215,103
May 13, 2026	142.30	147.94	134.00	138.30	138.30	-2.95%	4,918,374
May 12, 2026	142.10	152.84	133.30	142.50	142.50	2.59%	5,392,504
May 11, 2026	126.00	140.79	126.00	138.90	138.90	13.39%	4,791,887
May 8, 2026	118.00	124.00	115.13	122.50	122.50	2.36%	3,578,353
May 7, 2026	114.03	120.97	110.00	119.67	119.67	6.01%	5,690,896
May 6, 2026	111.44	113.83	107.00	112.89	112.89	2.63%	5,865,319
Apr 30, 2026	110.05	115.58	108.70	110.00	110.00	-0.90%	4,466,124
Apr 29, 2026	122.66	123.00	108.10	111.00	111.00	-9.51%	7,337,117
Apr 28, 2026	122.20	125.21	118.76	122.66	122.66	3.28%	7,649,636
Apr 27, 2026	101.11	118.76	101.11	118.76	118.76	20.00%	6,508,556
Apr 24, 2026	96.66	101.00	96.47	98.97	98.97	-1.54%	10,419,715
Apr 23, 2026	98.00	106.99	96.51	100.52	100.52	4.17%	10,302,760
Apr 22, 2026	92.09	97.16	88.22	96.50	96.50	4.75%	8,387,471
Apr 21, 2026	87.22	94.00	83.72	92.12	92.12	6.21%	9,800,222
Apr 20, 2026	82.85	89.71	82.00	86.73	86.73	5.47%	9,773,535
Apr 17, 2026	77.06	85.48	76.00	82.23	82.23	8.63%	11,276,174
Apr 16, 2026	69.26	76.20	69.26	75.70	75.70	8.76%	9,367,222
Apr 15, 2026	70.46	71.50	66.00	69.60	69.60	-1.96%	9,221,793
Apr 14, 2026	72.31	76.60	70.00	70.99	70.99	-0.71%	8,782,095
Apr 13, 2026	69.50	72.28	62.60	71.50	71.50	-2.19%	12,509,029
Apr 10, 2026	74.48	74.70	70.81	73.10	73.10	-0.08%	8,906,274
Apr 9, 2026	72.41	74.90	68.70	73.16	73.16	3.57%	10,715,380
Apr 8, 2026	68.08	73.69	68.08	70.64	70.64	7.27%	10,495,820
Apr 7, 2026	66.08	71.00	64.02	65.85	65.85	-5.74%	11,258,050
Apr 3, 2026	63.74	72.40	62.35	69.86	69.86	12.82%	14,023,420
Apr 2, 2026	59.20	63.23	57.50	61.92	61.92	-1.39%	9,681,853
Apr 1, 2026	57.00	64.60	54.70	62.79	62.79	14.81%	14,611,200
Mar 31, 2026	49.80	57.40	49.50	54.69	54.69	14.34%	14,909,980
Mar 30, 2026	39.75	47.83	39.26	47.83	47.83	19.99%	7,527,732
Mar 27, 2026	37.49	40.86	37.33	39.86	39.86	6.26%	2,728,150
Mar 26, 2026	38.31	38.52	37.32	37.51	37.51	-1.42%	829,479
Mar 25, 2026	37.49	38.40	37.45	38.05	38.05	1.60%	992,761
Mar 24, 2026	36.80	37.48	36.36	37.45	37.45	3.14%	1,236,645
Mar 23, 2026	38.23	38.60	36.01	36.31	36.31	-6.37%	1,948,112
Mar 20, 2026	38.83	39.46	38.00	38.78	38.78	-0.49%	930,939
Mar 19, 2026	39.78	39.88	38.69	38.97	38.97	-2.87%	1,341,890
Mar 18, 2026	39.90	40.29	39.56	40.12	40.12	0.53%	954,446
Mar 17, 2026	40.01	40.85	39.84	39.91	39.91	0.15%	1,262,408
Mar 16, 2026	39.35	40.19	39.35	39.85	39.85	0.63%	1,201,598