SHA:688796 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	112.60	117.85	108.00	109.60	109.60	-2.58%	1,707,117
May 28, 2026	113.43	122.99	111.38	112.50	112.50	-0.04%	3,395,726
May 27, 2026	107.48	114.42	103.82	112.54	112.54	6.47%	1,947,644
May 26, 2026	106.99	109.49	100.25	105.70	105.70	-0.90%	1,529,747
May 25, 2026	103.50	108.70	102.60	106.66	106.66	2.04%	1,773,170
May 22, 2026	106.30	109.80	104.11	104.53	104.53	-1.18%	1,999,751
May 21, 2026	102.54	110.27	102.54	105.78	105.78	2.24%	3,311,160
May 20, 2026	94.88	105.50	94.80	103.46	103.46	9.04%	3,780,329
May 19, 2026	94.80	97.40	94.30	94.88	94.88	0.08%	1,041,580
May 18, 2026	95.57	95.66	92.26	94.80	94.80	-1.46%	1,736,017
May 15, 2026	95.55	98.00	94.72	96.20	96.20	-0.13%	1,464,831
May 14, 2026	97.52	98.57	92.88	96.33	96.33	-1.22%	2,100,257
May 13, 2026	101.79	102.20	96.50	97.52	97.52	-4.60%	2,073,140
May 12, 2026	95.98	104.50	95.06	102.22	102.22	6.19%	2,890,234
May 11, 2026	95.98	98.70	93.00	96.26	96.26	0.80%	2,159,807
May 8, 2026	99.76	99.76	94.22	95.50	95.50	-2.62%	1,453,460
May 7, 2026	96.50	99.55	96.00	98.07	98.07	2.36%	1,401,921
May 6, 2026	97.81	97.81	94.51	95.81	95.81	-0.54%	1,972,775
Apr 30, 2026	93.40	97.55	93.00	96.33	96.33	2.74%	1,710,215
Apr 29, 2026	92.48	94.94	89.23	93.76	93.76	-2.54%	2,520,967
Apr 28, 2026	101.99	111.75	96.00	96.20	96.20	-2.52%	3,742,832
Apr 27, 2026	100.00	101.40	94.30	98.69	98.69	-4.07%	2,187,967
Apr 24, 2026	97.63	104.41	97.45	102.88	102.88	3.49%	1,800,660
Apr 23, 2026	98.40	103.30	97.28	99.41	99.41	1.21%	2,441,841
Apr 22, 2026	97.24	98.78	94.01	98.22	98.22	0.95%	1,911,308
Apr 21, 2026	97.95	99.69	95.50	97.30	97.30	-0.61%	1,935,509
Apr 20, 2026	97.97	100.59	97.01	97.90	97.90	-0.77%	1,574,139
Apr 17, 2026	100.11	101.00	98.00	98.66	98.66	-2.20%	1,711,947
Apr 16, 2026	108.08	108.08	99.00	100.88	100.88	-6.03%	2,606,395
Apr 15, 2026	103.36	107.35	99.63	107.35	107.35	5.14%	2,497,342
Apr 14, 2026	100.33	105.50	99.02	102.10	102.10	2.51%	2,995,890
Apr 13, 2026	100.12	102.42	98.48	99.60	99.60	-1.51%	2,281,951
Apr 10, 2026	104.20	105.88	101.00	101.13	101.13	-2.11%	2,824,555
Apr 9, 2026	107.60	109.99	102.35	103.31	103.31	-6.33%	2,844,337
Apr 8, 2026	111.00	112.80	107.00	110.29	110.29	-0.82%	2,705,128
Apr 7, 2026	110.00	116.50	106.50	111.20	111.20	-0.98%	3,232,717
Apr 3, 2026	103.88	115.00	102.02	112.30	112.30	8.50%	4,172,718
Apr 2, 2026	98.50	105.12	92.10	103.50	103.50	4.55%	4,273,800
Apr 1, 2026	93.95	99.93	92.55	99.00	99.00	6.43%	3,278,503
Mar 31, 2026	92.90	95.72	88.70	93.02	93.02	-0.94%	2,785,868
Mar 30, 2026	91.00	100.00	90.41	93.90	93.90	1.10%	4,226,675
Mar 27, 2026	82.19	93.17	81.19	92.88	92.88	12.68%	2,905,279
Mar 26, 2026	84.50	85.30	82.15	82.43	82.43	-2.82%	1,126,340
Mar 25, 2026	83.00	86.24	82.99	84.82	84.82	2.89%	1,905,166
Mar 24, 2026	75.39	85.54	75.39	82.44	82.44	10.81%	2,540,167
Mar 23, 2026	77.30	78.96	73.37	74.40	74.40	-3.88%	1,561,975
Mar 20, 2026	76.25	80.50	76.25	77.40	77.40	1.45%	1,683,847
Mar 19, 2026	81.48	82.40	75.90	76.29	76.29	-8.21%	2,008,224
Mar 18, 2026	81.39	83.28	79.70	83.11	83.11	3.14%	1,491,263
Mar 17, 2026	81.88	83.83	80.58	80.58	80.58	-2.04%	1,279,864