SHA:688691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	109.92	122.85	106.88	122.14	122.14	12.99%	15,727,040
May 18, 2026	111.19	114.39	107.00	108.10	108.10	-3.75%	9,726,196
May 15, 2026	116.40	120.26	110.01	112.31	112.31	-3.57%	9,603,845
May 14, 2026	122.96	124.69	116.40	116.47	116.47	-3.33%	9,244,297
May 13, 2026	118.10	121.28	115.18	120.48	120.48	-0.52%	8,406,985
May 12, 2026	122.58	124.71	117.50	121.11	121.11	-2.18%	9,353,820
May 11, 2026	121.55	126.66	119.68	123.81	123.81	3.57%	12,796,770
May 8, 2026	122.22	123.92	119.08	119.54	119.54	-5.05%	11,525,910
May 7, 2026	124.43	127.00	122.00	125.90	125.90	1.48%	11,629,950
May 6, 2026	125.48	133.00	119.90	124.06	124.06	1.03%	21,031,850
Apr 30, 2026	108.36	125.00	108.00	122.80	122.80	15.85%	17,496,280
Apr 29, 2026	104.01	107.21	100.68	106.00	106.00	0.76%	6,456,540
Apr 28, 2026	112.00	113.99	104.52	105.20	105.20	-7.72%	9,767,398
Apr 27, 2026	105.33	114.80	103.30	114.00	114.00	10.40%	14,852,000
Apr 24, 2026	97.73	108.10	95.47	103.26	103.26	5.37%	12,237,040
Apr 23, 2026	103.99	105.20	96.10	98.00	98.00	-5.41%	7,073,611
Apr 22, 2026	101.70	103.78	99.60	103.60	103.60	1.94%	5,657,349
Apr 21, 2026	104.24	104.24	99.60	101.63	101.63	-3.44%	5,325,871
Apr 20, 2026	104.60	107.70	103.54	105.25	105.25	-0.22%	4,307,564
Apr 17, 2026	105.96	108.05	104.43	105.48	105.48	-1.73%	5,224,880
Apr 16, 2026	106.59	108.00	104.25	107.34	107.34	1.79%	5,372,799
Apr 15, 2026	110.02	110.80	104.66	105.45	105.45	-3.29%	7,008,420
Apr 14, 2026	106.69	112.66	105.00	109.04	109.04	4.74%	9,878,442
Apr 13, 2026	98.50	106.89	98.48	104.11	104.11	5.06%	8,202,355
Apr 10, 2026	98.50	102.20	98.36	99.10	99.10	1.64%	6,386,269
Apr 9, 2026	97.00	100.10	96.55	97.50	97.50	-2.07%	4,675,188
Apr 8, 2026	95.43	99.82	94.00	99.56	99.56	9.21%	6,679,578
Apr 7, 2026	89.00	93.43	89.00	91.16	91.16	3.18%	4,270,548
Apr 3, 2026	90.91	91.30	87.58	88.35	88.35	-1.93%	3,571,492
Apr 2, 2026	93.66	94.50	88.71	90.09	90.09	-4.72%	4,240,415
Apr 1, 2026	92.00	95.85	91.39	94.55	94.55	6.48%	5,946,631
Mar 31, 2026	94.10	94.10	88.80	88.80	88.80	-5.32%	4,090,788
Mar 30, 2026	92.69	94.60	91.60	93.79	93.79	-0.33%	2,931,778
Mar 27, 2026	93.00	95.21	91.37	94.10	94.10	1.14%	3,197,323
Mar 26, 2026	97.10	98.77	92.70	93.04	93.04	-4.21%	3,508,761
Mar 25, 2026	96.00	99.12	94.72	97.13	97.13	2.89%	4,581,959
Mar 24, 2026	93.60	95.70	90.28	94.40	94.40	3.85%	4,699,318
Mar 23, 2026	95.80	96.90	90.00	90.90	90.90	-7.17%	5,137,504
Mar 20, 2026	101.71	103.47	97.92	97.92	97.92	-1.99%	5,073,050
Mar 19, 2026	103.00	105.00	99.10	99.91	99.91	-6.08%	7,125,143
Mar 18, 2026	104.99	106.57	103.10	106.38	106.38	2.04%	3,715,260
Mar 17, 2026	109.99	109.99	103.89	104.25	104.25	-4.37%	4,202,047
Mar 16, 2026	106.26	110.93	104.87	109.01	109.01	2.29%	4,371,204
Mar 13, 2026	108.60	111.29	106.00	106.57	106.57	-3.14%	3,958,315
Mar 12, 2026	112.01	115.97	108.00	110.02	110.02	-2.31%	4,955,475
Mar 11, 2026	121.50	123.14	112.00	112.62	112.62	-7.23%	7,363,761
Mar 10, 2026	123.50	124.48	119.50	121.40	121.40	1.12%	4,355,973
Mar 9, 2026	120.00	122.00	114.82	120.05	120.05	-5.17%	5,109,502
Mar 6, 2026	119.01	127.61	119.01	126.60	126.60	5.32%	5,465,726
Mar 5, 2026	121.00	124.82	118.04	120.20	120.20	2.85%	4,477,651