SHA:688981 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	146.00	159.05	146.00	153.70	153.70	5.12%	160,823,100
May 27, 2026	150.00	153.52	145.00	146.22	146.22	-1.98%	123,498,300
May 26, 2026	150.73	154.44	145.50	149.18	149.18	-4.37%	179,924,200
May 25, 2026	136.00	157.60	136.00	156.00	156.00	18.78%	252,180,200
May 22, 2026	129.33	132.18	126.50	131.33	131.33	3.23%	119,947,700
May 21, 2026	134.00	137.63	127.10	127.22	127.22	-4.92%	154,677,600
May 20, 2026	118.00	136.63	117.50	133.81	133.81	12.62%	224,880,000
May 19, 2026	116.16	118.88	112.68	118.82	118.82	1.02%	84,026,970
May 18, 2026	117.40	120.34	115.60	117.62	117.62	-1.18%	74,896,910
May 15, 2026	121.00	125.00	118.48	119.02	119.02	0.95%	132,810,000
May 14, 2026	121.92	124.04	117.00	117.90	117.90	-3.25%	79,065,010
May 13, 2026	119.00	122.50	116.04	121.86	121.86	-0.10%	95,495,140
May 12, 2026	124.44	125.44	120.00	121.98	121.98	-0.44%	81,773,230
May 11, 2026	122.99	124.57	121.90	122.52	122.52	1.84%	81,485,970
May 8, 2026	122.90	123.19	120.05	120.31	120.31	-4.01%	70,861,810
May 7, 2026	125.11	127.48	122.22	125.34	125.34	1.82%	84,277,400
May 6, 2026	122.00	128.12	121.74	123.10	123.10	3.68%	129,294,000
Apr 30, 2026	113.31	119.88	113.30	118.73	118.73	5.57%	101,838,200
Apr 29, 2026	113.35	113.82	109.78	112.47	112.47	-1.34%	51,488,250
Apr 28, 2026	115.24	117.64	113.02	114.00	114.00	-2.21%	62,500,730
Apr 27, 2026	113.25	117.69	112.60	116.58	116.58	5.06%	97,029,580
Apr 24, 2026	105.58	113.25	104.61	110.96	110.96	4.70%	91,070,360
Apr 23, 2026	108.88	109.12	105.20	105.98	105.98	-1.75%	44,149,100
Apr 22, 2026	106.80	108.08	106.50	107.87	107.87	0.38%	37,521,670
Apr 21, 2026	107.33	108.15	105.68	107.46	107.46	-0.46%	37,258,420
Apr 20, 2026	105.93	108.60	105.01	107.96	107.96	2.59%	54,770,260
Apr 17, 2026	103.82	107.30	103.27	105.23	105.23	1.01%	50,375,520
Apr 16, 2026	103.50	105.00	103.00	104.18	104.18	0.26%	39,372,130
Apr 15, 2026	102.05	106.10	101.80	103.91	103.91	2.35%	70,483,900
Apr 14, 2026	102.10	102.28	100.38	101.52	101.52	0.87%	37,091,050
Apr 13, 2026	99.85	102.80	99.72	100.64	100.64	-0.37%	35,188,520
Apr 10, 2026	101.00	102.79	100.68	101.01	101.01	1.29%	40,630,510
Apr 9, 2026	99.40	101.20	99.20	99.72	99.72	-1.44%	31,071,650
Apr 8, 2026	99.02	101.54	99.02	101.18	101.18	5.81%	54,469,710
Apr 7, 2026	91.50	96.99	91.20	95.62	95.62	4.18%	45,824,230
Apr 3, 2026	93.41	93.94	91.76	91.78	91.78	-1.52%	21,646,160
Apr 2, 2026	95.50	95.79	92.51	93.20	93.20	-3.25%	29,382,830
Apr 1, 2026	96.40	96.70	94.81	96.33	96.33	2.42%	32,564,800
Mar 31, 2026	95.80	97.40	94.00	94.05	94.05	-1.86%	29,383,900
Mar 30, 2026	95.80	96.19	94.00	95.83	95.83	-1.71%	32,887,000
Mar 27, 2026	96.00	98.39	95.87	97.50	97.50	0.64%	28,087,520
Mar 26, 2026	99.55	99.70	96.55	96.88	96.88	-3.11%	31,319,880
Mar 25, 2026	99.67	100.94	99.28	99.99	99.99	0.75%	32,130,640
Mar 24, 2026	98.90	99.37	97.25	99.25	99.25	1.23%	33,680,320
Mar 23, 2026	100.01	101.99	97.40	98.04	98.04	-4.05%	50,667,120
Mar 20, 2026	105.20	105.72	102.18	102.18	102.18	-3.57%	38,129,470
Mar 19, 2026	105.01	107.69	104.51	105.96	105.96	-0.60%	37,865,590
Mar 18, 2026	105.78	106.88	105.25	106.60	106.60	0.55%	26,334,590
Mar 17, 2026	108.54	108.58	105.99	106.02	106.02	-2.38%	29,571,800
Mar 16, 2026	106.31	110.32	105.50	108.60	108.60	1.44%	42,255,490