SHA:688015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	20.73	21.06	20.67	20.71	-	-0.34%	732,651
May 20, 2026	21.04	21.04	20.60	20.78	20.78	-1.66%	1,350,334
May 19, 2026	20.56	21.23	20.56	21.13	21.13	0.71%	1,367,929
May 18, 2026	20.67	21.24	20.45	20.98	20.98	-0.10%	2,353,926
May 15, 2026	21.00	21.29	20.65	21.00	21.00	-	2,450,507
May 14, 2026	21.40	21.40	20.66	21.00	21.00	-1.82%	2,193,947
May 13, 2026	21.29	21.45	21.26	21.39	21.39	0.05%	1,371,811
May 12, 2026	21.88	21.95	21.38	21.38	21.38	-2.29%	1,733,194
May 11, 2026	22.10	22.14	21.71	21.88	21.88	-0.68%	2,119,965
May 8, 2026	22.19	22.19	21.72	22.03	22.03	0.46%	1,709,620
May 7, 2026	21.80	22.29	21.70	21.93	21.93	0.55%	2,731,062
May 6, 2026	21.71	22.28	21.58	21.81	21.81	0.69%	4,140,754
Apr 30, 2026	21.12	22.01	21.09	21.66	21.66	2.56%	3,106,099
Apr 29, 2026	21.01	21.38	21.00	21.12	21.12	-0.61%	2,884,377
Apr 28, 2026	22.70	22.70	21.09	21.25	21.25	-7.81%	5,464,972
Apr 27, 2026	22.50	23.28	22.16	23.05	23.05	1.77%	1,900,686
Apr 24, 2026	22.59	22.86	22.29	22.65	22.65	-0.40%	1,240,106
Apr 23, 2026	22.90	23.11	22.59	22.74	22.74	-0.61%	1,587,181
Apr 22, 2026	22.99	23.04	22.63	22.88	22.88	-	1,579,206
Apr 21, 2026	23.10	23.10	22.67	22.88	22.88	-	1,455,085
Apr 20, 2026	22.98	23.05	22.58	22.88	22.88	-0.13%	1,404,421
Apr 17, 2026	23.06	23.06	22.61	22.91	22.91	-0.65%	1,561,436
Apr 16, 2026	22.80	23.16	22.61	23.06	23.06	1.14%	1,416,137
Apr 15, 2026	22.44	23.04	22.25	22.80	22.80	1.83%	1,814,754
Apr 14, 2026	22.55	22.67	22.14	22.39	22.39	-0.36%	1,538,388
Apr 13, 2026	22.17	22.58	22.02	22.47	22.47	0.54%	1,099,586
Apr 10, 2026	22.14	22.58	22.14	22.35	22.35	0.90%	1,238,278
Apr 9, 2026	22.36	22.48	22.02	22.15	22.15	-0.98%	1,144,131
Apr 8, 2026	21.65	22.40	21.65	22.37	22.37	5.07%	1,570,290
Apr 7, 2026	21.02	21.50	21.00	21.29	21.29	0.95%	1,266,378
Apr 3, 2026	21.58	21.68	20.95	21.09	21.09	-2.04%	1,519,863
Apr 2, 2026	21.91	22.29	21.37	21.53	21.53	-2.23%	2,244,686
Apr 1, 2026	22.81	22.89	21.78	22.02	22.02	-2.74%	3,137,393
Mar 31, 2026	21.89	23.25	21.76	22.64	22.64	4.19%	3,994,166
Mar 30, 2026	21.41	21.79	21.19	21.73	21.73	1.02%	1,283,574
Mar 27, 2026	20.93	21.68	20.93	21.51	21.51	1.46%	1,119,291
Mar 26, 2026	21.76	21.83	21.07	21.20	21.20	-1.90%	1,432,519
Mar 25, 2026	21.56	21.88	21.43	21.61	21.61	0.05%	1,541,313
Mar 24, 2026	21.02	21.71	20.90	21.60	21.60	4.30%	1,923,748
Mar 23, 2026	22.19	22.22	20.50	20.71	20.71	-7.67%	2,077,332
Mar 20, 2026	23.49	23.57	22.43	22.43	22.43	-3.11%	1,371,500
Mar 19, 2026	23.29	23.83	23.00	23.15	23.15	-2.61%	1,073,207
Mar 18, 2026	23.44	23.82	23.31	23.77	23.77	1.11%	631,167
Mar 17, 2026	24.16	24.32	23.46	23.51	23.51	-2.37%	1,127,130
Mar 16, 2026	24.12	24.18	23.71	24.08	24.08	-0.08%	1,130,250
Mar 13, 2026	24.46	24.77	24.10	24.10	24.10	-1.31%	1,047,851
Mar 12, 2026	24.94	25.16	24.40	24.42	24.42	-2.28%	1,092,305
Mar 11, 2026	25.25	25.55	24.93	24.99	24.99	-1.03%	1,275,195
Mar 10, 2026	24.88	25.27	24.80	25.25	25.25	1.94%	984,406
Mar 9, 2026	24.58	24.79	23.93	24.77	24.77	-0.72%	1,815,013