SHA:688778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	72.00	73.20	69.20	69.61	-	-2.78%	6,820,865
May 20, 2026	69.80	72.98	69.25	71.60	71.60	1.66%	7,406,436
May 19, 2026	71.93	71.93	68.68	70.43	70.43	-1.70%	6,458,169
May 18, 2026	70.50	72.66	69.77	71.65	71.65	0.66%	5,752,966
May 15, 2026	71.43	72.83	70.14	71.18	71.18	-0.32%	8,442,175
May 14, 2026	77.89	77.90	71.39	71.41	71.41	-7.63%	13,594,020
May 13, 2026	76.50	78.27	75.80	77.31	77.31	0.42%	7,419,473
May 12, 2026	80.69	80.69	76.03	76.99	76.99	-4.01%	10,411,570
May 11, 2026	80.99	82.19	79.55	80.21	80.21	-1.39%	9,126,930
May 8, 2026	84.45	86.49	80.61	81.34	81.34	-4.87%	9,437,487
May 7, 2026	84.99	85.50	83.27	85.50	85.50	0.61%	6,727,063
May 6, 2026	83.50	86.80	81.80	84.98	84.98	2.94%	9,179,490
Apr 30, 2026	84.73	85.23	82.29	82.55	82.55	-3.29%	6,582,167
Apr 29, 2026	79.52	85.95	79.01	85.36	85.36	7.12%	10,579,210
Apr 28, 2026	80.29	81.24	78.01	79.69	79.69	-1.14%	5,663,312
Apr 27, 2026	81.50	83.49	80.54	80.61	80.61	-1.70%	6,191,857
Apr 24, 2026	80.00	83.77	78.99	82.00	82.00	2.62%	8,621,166
Apr 23, 2026	83.00	83.00	79.11	79.91	79.91	-6.57%	13,893,250
Apr 22, 2026	81.67	87.60	81.19	85.53	85.53	4.05%	12,142,850
Apr 21, 2026	81.35	83.38	80.01	82.20	82.20	1.04%	9,717,104
Apr 20, 2026	82.84	83.83	80.61	81.35	81.35	-1.73%	10,126,220
Apr 17, 2026	76.20	82.78	76.00	82.78	82.78	7.98%	12,658,610
Apr 16, 2026	77.05	77.80	75.46	76.66	76.66	1.13%	8,122,717
Apr 15, 2026	76.00	77.97	74.76	75.80	75.80	0.49%	8,825,343
Apr 14, 2026	74.23	75.80	72.34	75.43	75.43	1.89%	7,535,205
Apr 13, 2026	75.01	76.63	73.63	74.03	74.03	-2.36%	7,056,416
Apr 10, 2026	72.50	77.65	72.50	75.82	75.82	5.13%	6,830,194
Apr 9, 2026	74.00	74.18	71.86	72.12	72.12	-2.62%	4,270,802
Apr 8, 2026	71.48	74.59	70.82	74.06	74.06	6.06%	5,729,627
Apr 7, 2026	69.80	71.45	69.31	69.83	69.83	0.97%	2,919,652
Apr 3, 2026	70.80	71.48	68.80	69.16	69.16	-2.04%	3,091,443
Apr 2, 2026	72.12	72.56	70.05	70.60	70.60	-3.22%	3,640,072
Apr 1, 2026	73.01	73.93	71.36	72.95	72.95	1.46%	3,341,667
Mar 31, 2026	74.00	74.14	71.80	71.90	71.90	-2.97%	3,499,499
Mar 30, 2026	74.91	75.51	72.81	74.10	74.10	-2.14%	4,772,625
Mar 27, 2026	72.00	76.27	72.00	75.72	75.72	2.56%	5,959,317
Mar 26, 2026	72.31	75.50	70.80	73.83	73.83	2.10%	6,582,652
Mar 25, 2026	70.40	72.92	69.85	72.31	72.31	3.12%	5,724,346
Mar 24, 2026	70.71	71.36	66.52	70.12	70.12	0.83%	8,100,642
Mar 23, 2026	71.99	73.50	69.18	69.54	69.54	-3.95%	6,464,591
Mar 20, 2026	72.00	76.20	72.00	72.40	72.40	0.56%	6,170,774
Mar 19, 2026	73.55	74.44	71.50	72.00	72.00	-3.17%	4,685,210
Mar 18, 2026	74.50	75.02	73.23	74.36	74.36	0.11%	2,872,597
Mar 17, 2026	77.06	77.70	74.21	74.28	74.28	-3.86%	4,684,077
Mar 16, 2026	76.39	77.99	75.50	77.26	77.26	0.89%	4,963,436
Mar 13, 2026	78.01	79.90	76.40	76.58	76.58	-2.98%	6,551,179
Mar 12, 2026	77.88	79.96	76.50	78.93	78.93	2.03%	6,585,490
Mar 11, 2026	75.83	78.85	75.73	77.36	77.36	2.31%	6,783,559
Mar 10, 2026	75.00	76.78	74.96	75.61	75.61	1.90%	4,491,644
Mar 9, 2026	73.28	75.00	71.44	74.20	74.20	-1.79%	8,301,073