SHA:688813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	180.80	200.00	177.00	186.80	186.80	2.08%	4,809,881
May 28, 2026	163.95	186.97	160.05	183.00	183.00	9.66%	3,915,894
May 27, 2026	150.00	174.00	149.52	166.88	166.88	9.17%	4,219,816
May 26, 2026	145.56	153.16	137.60	152.86	152.86	4.81%	3,760,008
May 25, 2026	141.40	148.60	137.00	145.85	145.85	1.05%	4,597,851
May 22, 2026	140.50	148.00	136.09	144.33	144.33	4.59%	6,159,372
May 21, 2026	140.00	151.22	137.00	138.00	138.00	-2.28%	5,548,575
May 20, 2026	132.77	144.35	132.77	141.22	141.22	5.36%	4,310,728
May 19, 2026	132.58	137.97	130.00	134.03	134.03	-2.08%	3,859,060
May 18, 2026	127.01	139.94	122.30	136.88	136.88	6.54%	6,388,577
May 15, 2026	131.67	136.00	117.80	128.48	128.48	-3.40%	5,962,498
May 14, 2026	122.01	137.60	116.89	133.00	133.00	5.70%	6,590,096
May 13, 2026	124.07	131.00	120.66	125.83	125.83	-2.20%	5,309,998
May 12, 2026	118.93	128.66	115.36	128.66	128.66	8.76%	7,304,982
May 11, 2026	111.00	123.49	108.35	118.30	118.30	6.18%	8,251,061
May 8, 2026	110.50	114.50	110.00	111.41	111.41	-3.96%	7,061,687
May 7, 2026	116.99	128.66	110.00	116.00	116.00	4.62%	9,903,112
May 6, 2026	99.18	110.88	99.18	110.88	110.88	20.00%	6,031,885
Apr 30, 2026	86.43	93.99	83.20	92.40	92.40	6.86%	9,262,583
Apr 29, 2026	79.11	88.60	77.10	86.47	86.47	3.33%	8,997,905
Apr 28, 2026	78.08	90.57	77.90	83.68	83.68	7.17%	8,920,652
Apr 27, 2026	78.01	81.00	74.99	78.08	78.08	1.40%	9,810,411
Apr 24, 2026	77.06	80.67	76.00	77.00	77.00	2.42%	9,010,286
Apr 23, 2026	72.50	81.00	72.00	75.18	75.18	0.05%	11,081,670
Apr 22, 2026	75.76	77.67	74.10	75.14	75.14	-1.07%	6,649,828
Apr 21, 2026	74.15	77.77	72.50	75.95	75.95	-2.13%	8,407,089
Apr 20, 2026	74.00	81.84	74.00	77.60	77.60	1.62%	11,764,240
Apr 17, 2026	66.00	78.99	64.51	76.36	76.36	15.71%	13,821,059
Apr 16, 2026	68.40	70.07	65.00	65.99	65.99	-5.34%	8,824,868
Apr 15, 2026	70.00	74.00	67.37	69.71	69.71	0.85%	12,946,985
Apr 14, 2026	60.60	69.12	60.60	69.12	69.12	20.00%	9,584,193
Apr 13, 2026	49.18	57.60	49.18	57.60	57.60	20.00%	9,390,361
Apr 10, 2026	50.13	50.88	47.90	48.00	48.00	-4.95%	8,513,664
Apr 9, 2026	46.50	51.50	46.39	50.50	50.50	3.85%	11,295,400
Apr 8, 2026	43.74	50.77	43.74	48.63	48.63	14.94%	13,909,400
Apr 7, 2026	42.33	44.31	42.08	42.31	42.31	0.74%	6,555,562
Apr 3, 2026	43.70	44.00	41.70	42.00	42.00	-5.28%	9,028,387
Apr 2, 2026	45.06	46.48	43.50	44.34	44.34	-6.24%	12,058,200
Apr 1, 2026	48.00	52.77	46.61	47.29	47.29	-4.41%	15,774,700