SHA:688015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.64	16.83	16.40	16.52	-	-1.84%	570,819
Jun 10, 2026	17.02	17.18	16.63	16.83	16.83	-1.69%	921,112
Jun 9, 2026	17.13	17.42	16.85	17.12	17.12	1.12%	1,349,668
Jun 8, 2026	17.43	17.57	16.63	16.93	16.93	-3.59%	1,547,391
Jun 5, 2026	17.25	17.85	16.93	17.56	17.56	1.86%	1,486,831
Jun 4, 2026	17.56	17.59	16.98	17.24	17.24	-1.71%	1,394,298
Jun 3, 2026	17.88	17.88	17.42	17.54	17.54	-1.46%	1,363,582
Jun 2, 2026	18.25	18.34	17.63	17.80	17.80	-2.47%	1,407,354
Jun 1, 2026	18.38	18.88	18.04	18.67	18.25	1.58%	2,023,854
May 29, 2026	18.70	19.15	18.30	18.38	17.97	-1.61%	2,356,451
May 28, 2026	18.64	18.83	18.20	18.68	18.26	0.32%	2,232,390
May 27, 2026	19.47	19.49	18.55	18.62	18.20	-4.07%	2,308,939
May 26, 2026	19.90	19.90	19.16	19.41	18.97	-2.95%	1,296,322
May 25, 2026	20.21	20.31	19.61	20.00	19.55	-1.04%	1,187,025
May 22, 2026	20.19	20.42	19.91	20.21	19.76	0.20%	1,233,326
May 21, 2026	20.73	21.06	20.09	20.17	19.72	-2.94%	1,650,647
May 20, 2026	21.04	21.04	20.60	20.78	20.31	-1.66%	1,350,334
May 19, 2026	20.56	21.23	20.56	21.13	20.65	0.71%	1,367,929
May 18, 2026	20.67	21.24	20.45	20.98	20.51	-0.10%	2,353,926
May 15, 2026	21.00	21.29	20.65	21.00	20.53	-	2,450,507
May 14, 2026	21.40	21.40	20.66	21.00	20.53	-1.82%	2,193,947
May 13, 2026	21.29	21.45	21.26	21.39	20.91	0.05%	1,371,811
May 12, 2026	21.88	21.95	21.38	21.38	20.90	-2.29%	1,733,194
May 11, 2026	22.10	22.14	21.71	21.88	21.39	-0.68%	2,119,965
May 8, 2026	22.19	22.19	21.72	22.03	21.53	0.46%	1,709,620
May 7, 2026	21.80	22.29	21.70	21.93	21.44	0.55%	2,731,062
May 6, 2026	21.71	22.28	21.58	21.81	21.32	0.69%	4,140,754
Apr 30, 2026	21.12	22.01	21.09	21.66	21.17	2.56%	3,106,099
Apr 29, 2026	21.01	21.38	21.00	21.12	20.64	-0.61%	2,884,377
Apr 28, 2026	22.70	22.70	21.09	21.25	20.77	-7.81%	5,464,972
Apr 27, 2026	22.50	23.28	22.16	23.05	22.53	1.77%	1,900,686
Apr 24, 2026	22.59	22.86	22.29	22.65	22.14	-0.40%	1,240,106
Apr 23, 2026	22.90	23.11	22.59	22.74	22.23	-0.61%	1,587,181
Apr 22, 2026	22.99	23.04	22.63	22.88	22.37	-	1,579,206
Apr 21, 2026	23.10	23.10	22.67	22.88	22.37	-	1,455,085
Apr 20, 2026	22.98	23.05	22.58	22.88	22.37	-0.13%	1,404,421
Apr 17, 2026	23.06	23.06	22.61	22.91	22.39	-0.65%	1,561,436
Apr 16, 2026	22.80	23.16	22.61	23.06	22.54	1.14%	1,416,137
Apr 15, 2026	22.44	23.04	22.25	22.80	22.29	1.83%	1,814,754
Apr 14, 2026	22.55	22.67	22.14	22.39	21.89	-0.36%	1,538,388
Apr 13, 2026	22.17	22.58	22.02	22.47	21.96	0.54%	1,099,586
Apr 10, 2026	22.14	22.58	22.14	22.35	21.85	0.90%	1,238,278
Apr 9, 2026	22.36	22.48	22.02	22.15	21.65	-0.98%	1,144,131
Apr 8, 2026	21.65	22.40	21.65	22.37	21.87	5.07%	1,570,290
Apr 7, 2026	21.02	21.50	21.00	21.29	20.81	0.95%	1,266,378
Apr 3, 2026	21.58	21.68	20.95	21.09	20.62	-2.04%	1,519,863
Apr 2, 2026	21.91	22.29	21.37	21.53	21.05	-2.23%	2,244,686
Apr 1, 2026	22.81	22.89	21.78	22.02	21.52	-2.74%	3,137,393
Mar 31, 2026	21.89	23.25	21.76	22.64	22.13	4.19%	3,994,166
Mar 30, 2026	21.41	21.79	21.19	21.73	21.24	1.02%	1,283,574