SHA:688798 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	79.76	79.99	73.45	74.22	74.22	-7.46%	8,665,441
May 28, 2026	77.95	81.45	76.57	80.20	80.20	2.82%	9,075,514
May 27, 2026	77.41	81.80	76.99	78.00	78.00	1.77%	9,933,915
May 26, 2026	79.60	79.60	75.33	76.64	76.64	-2.31%	6,833,062
May 25, 2026	73.35	79.23	72.27	78.45	78.45	7.20%	8,434,631
May 22, 2026	70.84	73.48	70.84	73.18	73.18	3.96%	4,400,628
May 21, 2026	76.29	76.58	70.68	70.82	70.39	-6.01%	6,550,913
May 20, 2026	73.90	75.38	73.70	75.35	74.89	1.09%	5,510,971
May 19, 2026	72.68	74.54	70.90	74.54	74.09	2.32%	5,035,684
May 18, 2026	72.68	74.00	71.76	72.85	72.41	-0.21%	3,870,755
May 15, 2026	73.58	75.60	72.27	73.00	72.56	-0.79%	5,943,000
May 14, 2026	73.50	75.22	73.21	73.58	73.13	0.46%	6,212,533
May 13, 2026	71.14	73.33	70.00	73.24	72.80	1.82%	4,543,979
May 12, 2026	72.55	72.95	71.00	71.93	71.49	-1.10%	3,031,606
May 11, 2026	71.33	73.35	71.30	72.73	72.29	2.45%	4,543,404
May 8, 2026	70.28	71.30	69.75	70.99	70.56	0.01%	3,335,653
May 7, 2026	69.32	71.29	68.62	70.98	70.55	3.12%	4,073,854
May 6, 2026	68.52	70.47	67.60	68.83	68.41	1.80%	3,987,351
Apr 30, 2026	66.24	67.88	65.87	67.61	67.20	1.70%	3,352,471
Apr 29, 2026	65.28	66.98	65.08	66.48	66.08	0.71%	2,614,366
Apr 28, 2026	69.40	69.40	65.78	66.01	65.61	-7.92%	5,420,772
Apr 27, 2026	70.66	72.30	70.66	71.69	71.25	0.55%	3,663,894
Apr 24, 2026	70.89	71.53	69.80	71.30	70.87	3.45%	4,682,169
Apr 23, 2026	69.49	71.12	68.56	68.92	68.50	-0.76%	3,915,701
Apr 22, 2026	66.51	69.45	66.24	69.45	69.03	3.98%	4,375,745
Apr 21, 2026	68.15	68.25	65.94	66.79	66.38	-1.94%	3,029,040
Apr 20, 2026	68.28	68.39	67.82	68.11	67.70	0.10%	2,827,182
Apr 17, 2026	67.60	68.49	67.40	68.04	67.63	0.15%	2,140,400
Apr 16, 2026	67.40	68.09	67.01	67.94	67.53	1.10%	2,966,561
Apr 15, 2026	67.70	68.60	67.07	67.20	66.79	-0.25%	2,889,029
Apr 14, 2026	67.50	68.10	66.80	67.37	66.96	0.60%	2,818,435
Apr 13, 2026	67.05	68.29	66.83	66.97	66.56	-0.96%	2,157,350
Apr 10, 2026	67.93	68.68	67.62	67.62	67.21	0.19%	1,941,542
Apr 9, 2026	67.80	68.13	67.33	67.49	67.08	-1.26%	1,521,012
Apr 8, 2026	66.25	68.45	66.10	68.35	67.93	5.35%	2,439,119
Apr 7, 2026	63.86	65.25	63.85	64.88	64.49	1.61%	1,320,119
Apr 3, 2026	64.96	65.96	63.55	63.85	63.46	-1.94%	1,616,191
Apr 2, 2026	67.30	67.30	64.82	65.11	64.71	-3.27%	1,623,312
Apr 1, 2026	66.90	67.42	66.60	67.31	66.90	2.61%	1,494,837
Mar 31, 2026	65.97	67.40	65.60	65.60	65.20	-0.88%	1,497,632
Mar 30, 2026	66.06	66.79	65.08	66.18	65.78	-1.52%	1,690,432
Mar 27, 2026	65.57	67.70	65.28	67.20	66.79	0.98%	1,309,314
Mar 26, 2026	68.00	68.30	66.21	66.55	66.15	-2.26%	1,457,946
Mar 25, 2026	67.77	68.83	67.43	68.09	67.68	1.08%	1,696,622
Mar 24, 2026	67.20	67.49	65.52	67.36	66.95	2.11%	1,593,962
Mar 23, 2026	67.90	68.59	65.50	65.97	65.57	-5.30%	2,876,603
Mar 20, 2026	71.52	72.16	69.66	69.66	69.24	-2.14%	1,928,907
Mar 19, 2026	71.14	72.27	69.98	71.18	70.75	-1.28%	2,470,509
Mar 18, 2026	71.24	72.26	70.89	72.10	71.66	1.72%	1,479,811
Mar 17, 2026	72.79	72.99	70.83	70.88	70.45	-2.64%	1,601,903