SHA:688720 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	112.70	113.00	99.21	100.15	100.15	-9.17%	9,504,999
May 26, 2026	108.60	113.88	106.21	110.26	110.26	4.73%	11,553,020
May 25, 2026	97.69	109.60	95.90	105.28	105.28	12.76%	10,680,000
May 22, 2026	91.11	94.90	88.00	93.37	93.37	3.74%	8,744,002
May 21, 2026	105.25	108.25	89.80	90.00	90.00	-14.91%	11,954,830
May 20, 2026	97.11	109.84	96.93	105.77	105.77	7.90%	8,019,687
May 19, 2026	91.00	98.28	89.75	98.03	98.03	4.96%	6,805,046
May 18, 2026	94.89	97.52	91.80	93.40	93.40	2.05%	6,647,202
May 15, 2026	92.08	94.99	87.68	91.52	91.52	1.10%	6,999,108
May 14, 2026	92.76	95.50	90.21	90.52	90.52	-1.27%	5,905,712
May 13, 2026	87.07	92.89	85.24	91.68	91.68	2.55%	6,562,932
May 12, 2026	85.62	89.60	84.12	89.40	89.40	3.38%	7,095,088
May 11, 2026	84.90	89.43	84.17	86.48	86.48	5.51%	6,233,657
May 8, 2026	82.00	83.45	80.49	81.96	81.96	-1.30%	3,237,858
May 7, 2026	81.50	83.24	79.28	83.04	83.04	3.01%	3,838,719
May 6, 2026	84.00	84.88	80.01	80.61	80.61	0.60%	5,156,829
Apr 30, 2026	76.70	81.20	76.69	80.13	80.13	3.69%	4,648,324
Apr 29, 2026	76.65	78.23	74.23	77.28	77.28	0.04%	3,586,808
Apr 28, 2026	79.33	79.96	76.31	77.25	77.25	-3.20%	3,549,407
Apr 27, 2026	77.80	81.58	74.83	79.80	79.80	3.50%	5,244,744
Apr 24, 2026	77.03	78.45	76.20	77.10	77.10	-0.26%	2,882,101
Apr 23, 2026	80.89	81.76	77.03	77.30	77.30	-4.70%	4,256,816
Apr 22, 2026	78.46	82.30	77.71	81.11	81.11	3.38%	4,840,454
Apr 21, 2026	78.03	80.56	77.24	78.46	78.46	1.76%	4,681,924
Apr 20, 2026	78.70	78.86	76.29	77.10	77.10	-0.66%	3,121,817
Apr 17, 2026	75.07	78.99	75.07	77.61	77.61	1.38%	2,905,276
Apr 16, 2026	75.89	76.70	75.10	76.55	76.55	0.99%	2,190,682
Apr 15, 2026	77.60	77.69	74.40	75.80	75.80	-2.19%	3,357,697
Apr 14, 2026	76.02	78.01	75.61	77.50	77.50	2.61%	3,812,664
Apr 13, 2026	73.72	76.18	73.72	75.53	75.53	0.98%	3,230,326
Apr 10, 2026	76.41	77.88	74.59	74.80	74.80	-1.71%	4,000,864
Apr 9, 2026	76.60	80.49	75.52	76.10	76.10	-1.81%	6,088,456
Apr 8, 2026	69.25	79.67	68.95	77.50	77.50	15.28%	7,842,942
Apr 7, 2026	67.48	69.26	67.01	67.23	67.23	-0.62%	1,504,083
Apr 3, 2026	66.67	68.58	66.20	67.65	67.65	2.69%	1,953,958
Apr 2, 2026	67.58	68.79	65.52	65.88	65.88	-3.40%	1,496,229
Apr 1, 2026	68.05	70.37	67.63	68.20	68.20	1.67%	2,145,962
Mar 31, 2026	66.90	68.80	66.89	67.08	67.08	-0.83%	2,218,318
Mar 30, 2026	64.40	69.51	62.97	67.64	67.64	5.19%	3,304,263
Mar 27, 2026	61.16	65.12	61.05	64.30	64.30	3.41%	2,072,032
Mar 26, 2026	63.65	63.65	61.84	62.18	62.18	-2.68%	1,464,111
Mar 25, 2026	63.00	64.87	63.00	63.89	63.89	1.90%	1,685,451
Mar 24, 2026	61.99	63.17	59.69	62.70	62.70	4.50%	2,052,995
Mar 23, 2026	62.80	63.66	59.35	60.00	60.00	-6.66%	2,621,731
Mar 20, 2026	66.68	67.36	64.27	64.28	64.28	-2.49%	1,636,534
Mar 19, 2026	65.80	67.35	65.65	65.92	65.92	-2.99%	1,675,921
Mar 18, 2026	67.82	68.18	66.30	67.95	67.95	1.80%	1,880,477
Mar 17, 2026	71.80	71.80	66.66	66.75	66.75	-7.27%	2,765,348
Mar 16, 2026	68.60	72.53	66.00	71.98	71.98	7.92%	3,873,946
Mar 13, 2026	66.33	68.68	66.30	66.70	66.70	-0.49%	1,251,771