SHA:688776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	71.73	71.73	64.50	64.95	64.95	-9.45%	3,339,647
May 28, 2026	70.30	72.80	69.05	71.73	71.73	2.03%	2,097,751
May 27, 2026	73.79	73.80	69.66	70.30	70.30	-2.82%	2,188,159
May 26, 2026	78.82	78.82	70.60	72.34	72.34	-6.99%	3,798,699
May 25, 2026	78.53	79.62	76.00	77.78	77.78	-0.88%	2,121,263
May 22, 2026	77.54	78.66	75.40	78.47	78.47	1.87%	2,313,198
May 21, 2026	80.24	81.80	77.02	77.03	77.03	-2.47%	3,007,254
May 20, 2026	80.73	81.50	77.71	78.98	78.98	-2.17%	1,848,639
May 19, 2026	77.80	83.20	77.33	80.73	80.73	3.42%	2,497,171
May 18, 2026	77.01	80.22	77.01	78.06	78.06	-0.55%	2,209,116
May 15, 2026	79.99	80.79	77.10	78.49	78.49	-1.95%	2,117,624
May 14, 2026	82.84	83.18	80.03	80.05	80.05	-3.37%	2,160,096
May 13, 2026	81.49	83.39	81.00	82.84	82.84	0.63%	1,897,095
May 12, 2026	83.87	85.00	80.86	82.32	82.32	-1.86%	2,452,841
May 11, 2026	84.98	85.44	83.18	83.88	83.88	0.06%	2,886,783
May 8, 2026	81.88	84.96	81.25	83.83	83.83	1.58%	2,325,929
May 7, 2026	82.16	83.08	81.40	82.53	82.53	-0.11%	1,791,180
May 6, 2026	81.47	84.32	80.96	82.62	82.62	2.05%	2,457,265
Apr 30, 2026	76.00	82.38	75.88	80.96	80.96	3.49%	2,948,231
Apr 29, 2026	78.15	78.99	77.70	78.23	78.23	0.23%	1,537,251
Apr 28, 2026	80.88	80.99	77.30	78.05	78.05	-3.67%	1,909,481
Apr 27, 2026	79.80	81.46	78.11	81.02	81.02	1.53%	1,604,253
Apr 24, 2026	82.20	82.23	79.79	79.80	79.80	-2.53%	1,613,623
Apr 23, 2026	83.89	84.56	81.00	81.87	81.87	-2.38%	1,671,847
Apr 22, 2026	83.49	84.19	82.80	83.87	83.87	-0.15%	1,598,093
Apr 21, 2026	85.84	86.20	83.66	84.00	84.00	-2.50%	1,490,984
Apr 20, 2026	85.45	86.40	84.70	86.15	86.15	0.82%	1,879,378
Apr 17, 2026	85.51	86.16	83.90	85.45	85.45	0.09%	1,744,519
Apr 16, 2026	84.15	85.84	83.58	85.37	85.37	1.45%	1,563,699
Apr 15, 2026	85.71	88.24	84.00	84.15	84.15	-1.28%	2,663,022
Apr 14, 2026	83.39	85.58	82.80	85.24	85.24	2.90%	1,651,694
Apr 13, 2026	82.95	83.85	81.81	82.84	82.84	-0.62%	1,266,325
Apr 10, 2026	83.22	85.34	83.22	83.36	83.36	0.36%	1,637,023
Apr 9, 2026	84.17	84.96	82.17	83.06	83.06	-2.79%	1,839,068
Apr 8, 2026	80.94	85.45	80.93	85.44	85.44	7.61%	2,448,220
Apr 7, 2026	80.47	81.84	79.23	79.40	79.40	-0.58%	1,421,355
Apr 3, 2026	81.95	82.30	79.01	79.86	79.86	-1.58%	1,666,741
Apr 2, 2026	85.90	85.99	80.59	81.14	81.14	-5.99%	2,544,921
Apr 1, 2026	86.72	86.72	85.08	86.31	86.31	1.90%	1,261,165
Mar 31, 2026	87.35	88.70	84.52	84.70	84.70	-2.44%	1,845,567
Mar 30, 2026	85.03	87.48	84.58	86.82	86.82	1.06%	1,494,591
Mar 27, 2026	84.22	86.87	83.50	85.91	85.91	0.63%	1,424,740
Mar 26, 2026	87.00	87.60	84.53	85.37	85.37	-1.95%	1,781,290
Mar 25, 2026	87.78	89.12	86.61	87.07	87.07	-0.58%	1,992,364
Mar 24, 2026	85.36	87.85	83.60	87.58	87.58	4.65%	2,360,271
Mar 23, 2026	87.36	88.48	83.06	83.69	83.69	-5.97%	2,636,445
Mar 20, 2026	91.02	92.98	89.00	89.00	89.00	-2.17%	2,257,773
Mar 19, 2026	95.10	95.79	90.36	90.97	90.97	-6.14%	2,851,908
Mar 18, 2026	97.00	97.55	94.06	96.92	96.92	0.50%	2,169,215
Mar 17, 2026	103.51	103.98	95.80	96.44	96.44	-6.47%	3,428,389