SHA:688800 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	132.62	134.97	125.60	126.28	126.28	-3.39%	9,547,408
May 26, 2026	137.03	137.77	128.97	130.71	130.71	-4.05%	8,504,530
May 25, 2026	137.10	139.00	130.30	136.23	136.23	-0.37%	8,775,299
May 22, 2026	135.71	139.90	134.54	136.73	136.73	3.11%	9,221,715
May 21, 2026	142.00	147.99	132.00	132.61	132.61	-5.57%	10,815,171
May 20, 2026	139.39	143.80	137.80	140.43	140.43	0.81%	8,828,103
May 19, 2026	143.00	144.90	135.00	139.30	139.30	-3.78%	12,880,826
May 18, 2026	131.21	146.96	129.17	144.77	144.77	9.90%	19,313,550
May 15, 2026	134.53	138.00	129.80	131.73	131.73	-2.08%	7,379,662
May 14, 2026	139.39	140.00	130.80	134.53	134.53	-1.17%	10,340,929
May 13, 2026	133.00	138.95	131.56	136.12	136.12	-0.46%	10,188,600
May 12, 2026	127.90	141.57	124.00	136.75	136.75	7.06%	18,137,131
May 11, 2026	123.41	130.50	120.01	127.73	127.73	5.56%	16,849,930
May 8, 2026	124.22	124.22	118.30	121.00	121.00	-3.13%	11,065,836
May 7, 2026	125.35	129.50	123.25	124.91	124.91	-0.87%	17,181,817
May 6, 2026	108.15	126.00	106.89	126.00	126.00	20.00%	25,784,882
Apr 30, 2026	94.21	107.49	94.21	105.00	105.00	13.61%	22,960,240
Apr 29, 2026	89.76	97.70	89.00	92.42	92.42	2.50%	15,966,682
Apr 28, 2026	91.88	92.23	89.01	90.17	90.17	-0.86%	6,758,623
Apr 27, 2026	92.31	93.39	90.20	90.95	90.95	-1.14%	6,374,797
Apr 24, 2026	91.03	93.50	89.50	92.00	92.00	0.55%	7,848,749
Apr 23, 2026	95.30	95.88	90.48	91.50	91.50	-4.19%	7,973,291
Apr 22, 2026	93.99	96.53	90.80	95.50	95.50	1.87%	8,874,222
Apr 21, 2026	96.64	96.64	92.30	93.75	93.75	-3.06%	8,281,779
Apr 20, 2026	97.22	97.47	94.40	96.71	96.71	-1.32%	8,714,338
Apr 17, 2026	96.50	99.50	95.00	98.00	98.00	1.35%	10,026,040
Apr 16, 2026	96.90	99.30	95.06	96.69	96.69	0.67%	8,525,988
Apr 15, 2026	97.51	98.30	93.89	96.05	96.05	0.37%	12,375,227
Apr 14, 2026	93.79	96.97	90.82	95.70	95.70	8.14%	14,175,504
Apr 13, 2026	87.14	90.11	87.10	88.50	88.50	0.57%	5,417,950
Apr 10, 2026	88.57	90.90	87.75	88.00	88.00	0.71%	7,192,807
Apr 9, 2026	87.84	89.28	87.02	87.38	87.38	-2.11%	5,216,890
Apr 8, 2026	84.50	89.53	84.11	89.26	89.26	8.76%	9,517,715
Apr 7, 2026	81.90	83.74	80.87	82.07	82.07	0.09%	4,223,886
Apr 3, 2026	83.57	84.10	81.02	82.00	82.00	-0.02%	4,952,443
Apr 2, 2026	83.00	84.55	81.65	82.02	82.02	-2.24%	4,350,479
Apr 1, 2026	83.08	84.35	81.55	83.90	83.90	4.51%	6,104,219
Mar 31, 2026	83.88	84.90	79.41	80.28	80.28	-4.72%	9,465,036
Mar 30, 2026	85.77	86.50	83.30	84.26	84.26	-3.81%	7,895,150
Mar 27, 2026	86.00	89.49	83.85	87.60	87.60	-0.78%	6,747,986
Mar 26, 2026	91.07	92.29	87.83	88.29	88.29	-3.80%	6,534,702
Mar 25, 2026	88.00	94.77	88.00	91.78	91.78	5.37%	11,778,150
Mar 24, 2026	86.99	88.00	83.30	87.10	87.10	1.80%	9,166,671
Mar 23, 2026	88.80	90.70	84.36	85.56	85.56	-7.10%	13,840,040
Mar 20, 2026	94.80	98.79	92.10	92.10	92.10	-3.26%	13,643,470
Mar 19, 2026	88.07	98.69	88.07	95.20	95.20	4.10%	17,482,850
Mar 18, 2026	88.00	93.53	85.60	91.45	91.45	4.97%	11,200,989
Mar 17, 2026	96.71	98.88	87.00	87.12	87.12	-6.97%	12,913,140
Mar 16, 2026	87.57	93.99	85.11	93.65	93.65	7.74%	8,614,063
Mar 13, 2026	87.00	89.47	86.07	86.92	86.92	-1.20%	6,010,898