SHA:688022 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.42	9.59	9.36	9.48	-	1.07%	1,964,671
May 28, 2026	9.00	9.44	8.91	9.38	9.38	4.80%	3,473,939
May 27, 2026	9.18	9.33	8.95	8.95	8.95	-	3,183,705
May 26, 2026	9.16	9.16	8.84	8.95	8.95	-2.51%	3,729,847
May 25, 2026	9.85	9.90	9.04	9.18	9.18	-6.42%	6,740,351
May 22, 2026	9.89	9.92	9.70	9.81	9.81	-0.30%	2,761,686
May 21, 2026	10.21	10.32	9.75	9.84	9.84	-4.00%	5,823,836
May 20, 2026	10.35	10.49	10.22	10.25	10.25	-1.63%	3,352,021
May 19, 2026	10.37	10.42	10.15	10.42	10.42	0.48%	3,926,515
May 18, 2026	9.91	10.53	9.89	10.37	10.37	4.12%	6,824,488
May 15, 2026	9.96	10.07	9.91	9.96	9.96	0.71%	3,943,045
May 14, 2026	10.26	10.26	9.89	9.89	9.89	-3.70%	5,586,558
May 13, 2026	9.93	10.27	9.86	10.27	10.27	3.01%	6,793,688
May 12, 2026	10.43	10.50	9.93	9.97	9.97	-4.87%	12,554,810
May 11, 2026	10.76	10.79	10.41	10.48	10.48	-1.32%	12,551,470
May 8, 2026	10.50	10.77	10.30	10.62	10.62	1.43%	22,768,790
May 7, 2026	10.46	10.49	10.46	10.47	10.47	-19.95%	25,801,140
May 6, 2026	13.08	13.08	13.08	13.08	13.08	-20.00%	1,151,514
Apr 30, 2026	16.35	16.35	16.35	16.35	16.35	-	-
Apr 29, 2026	16.00	16.54	16.00	16.35	16.35	-0.43%	4,230,598
Apr 28, 2026	16.41	17.00	16.00	16.42	16.42	-1.91%	5,272,643
Apr 27, 2026	15.47	16.84	15.27	16.74	16.74	0.78%	8,111,464
Apr 24, 2026	16.28	16.74	15.88	16.61	16.61	2.59%	5,134,649
Apr 23, 2026	16.30	16.44	15.91	16.19	16.19	-0.49%	3,930,770
Apr 22, 2026	16.15	16.49	16.08	16.27	16.27	0.62%	4,629,645
Apr 21, 2026	16.69	16.70	16.07	16.17	16.17	-3.29%	4,427,112
Apr 20, 2026	16.80	16.97	16.60	16.72	16.72	-1.18%	4,272,872
Apr 17, 2026	16.80	17.13	16.80	16.92	16.92	0.30%	3,444,936
Apr 16, 2026	16.91	17.09	16.83	16.87	16.87	-0.35%	3,253,062
Apr 15, 2026	17.18	17.35	16.81	16.93	16.93	-0.41%	5,096,210
Apr 14, 2026	17.02	17.14	16.46	17.00	17.00	1.49%	6,380,305
Apr 13, 2026	16.59	16.97	16.33	16.75	16.75	-0.06%	6,255,077
Apr 10, 2026	16.11	17.05	15.80	16.76	16.76	7.44%	10,178,720
Apr 9, 2026	15.71	15.87	15.51	15.60	15.60	-1.76%	5,455,896
Apr 8, 2026	14.70	16.00	14.58	15.88	15.88	10.66%	7,854,401
Apr 7, 2026	13.86	14.48	13.81	14.35	14.35	3.91%	3,423,302
Apr 3, 2026	14.00	14.11	13.72	13.81	13.81	-1.78%	2,199,229
Apr 2, 2026	14.27	14.38	13.95	14.06	14.06	-2.23%	2,470,917
Apr 1, 2026	14.33	14.45	14.17	14.38	14.38	2.20%	2,942,632
Mar 31, 2026	14.22	14.44	13.96	14.07	14.07	-0.64%	3,546,318
Mar 30, 2026	13.92	14.24	13.91	14.16	14.16	-1.26%	3,717,645
Mar 27, 2026	13.93	14.35	13.84	14.34	14.34	1.63%	2,779,198
Mar 26, 2026	14.31	14.45	13.98	14.11	14.11	-1.40%	3,103,581
Mar 25, 2026	14.40	14.49	14.19	14.31	14.31	0.21%	4,003,681
Mar 24, 2026	13.97	14.28	13.63	14.28	14.28	5.15%	5,243,615
Mar 23, 2026	14.43	14.50	13.45	13.58	13.58	-7.24%	5,580,928
Mar 20, 2026	15.19	15.37	14.64	14.64	14.64	-3.24%	3,911,078
Mar 19, 2026	15.58	15.58	15.02	15.13	15.13	-3.81%	3,592,193
Mar 18, 2026	15.30	15.74	15.27	15.73	15.73	2.74%	3,231,836
Mar 17, 2026	15.90	16.34	15.29	15.31	15.31	-2.55%	4,072,589