SHA:688026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	16.44	16.77	16.30	16.52	16.52	0.49%	1,741,342
May 7, 2026	16.59	16.80	16.40	16.44	16.44	-0.84%	1,892,691
May 6, 2026	16.06	16.99	16.04	16.58	16.58	4.02%	3,340,828
Apr 30, 2026	15.90	16.07	15.27	15.94	15.94	-2.39%	3,595,448
Apr 29, 2026	16.06	16.55	16.03	16.33	16.33	1.37%	2,529,626
Apr 28, 2026	16.25	16.32	15.95	16.11	16.11	-0.43%	1,625,629
Apr 27, 2026	15.82	16.18	15.52	16.18	16.18	2.66%	1,722,743
Apr 24, 2026	15.44	15.79	15.31	15.76	15.76	1.61%	1,560,789
Apr 23, 2026	15.94	15.95	15.43	15.51	15.51	-2.58%	2,170,006
Apr 22, 2026	16.16	16.36	15.86	15.92	15.92	-2.57%	2,107,460
Apr 21, 2026	16.24	16.38	16.10	16.34	16.34	0.74%	1,395,018
Apr 20, 2026	15.97	16.36	15.87	16.22	16.22	1.00%	1,660,044
Apr 17, 2026	16.30	16.44	15.98	16.06	16.06	-1.95%	1,692,228
Apr 16, 2026	16.24	16.47	16.07	16.38	16.38	0.99%	1,614,848
Apr 15, 2026	16.31	16.56	16.21	16.22	16.22	-0.12%	1,453,823
Apr 14, 2026	16.46	16.46	16.06	16.24	16.24	-0.31%	1,237,744
Apr 13, 2026	16.57	16.57	16.21	16.29	16.29	-1.81%	1,316,145
Apr 10, 2026	16.43	16.76	16.34	16.59	16.59	1.47%	1,320,198
Apr 9, 2026	16.75	16.79	16.32	16.35	16.35	-2.39%	1,092,955
Apr 8, 2026	16.70	16.90	16.54	16.75	16.75	2.82%	1,513,016
Apr 7, 2026	16.01	16.45	15.70	16.29	16.29	2.20%	1,829,664
Apr 3, 2026	16.50	16.50	15.86	15.94	15.94	-2.92%	1,747,124
Apr 2, 2026	16.82	16.99	16.36	16.42	16.42	-2.78%	1,532,946
Apr 1, 2026	16.73	16.90	16.44	16.89	16.89	2.86%	1,520,134
Mar 31, 2026	16.66	16.99	16.32	16.42	16.42	-1.74%	1,540,073
Mar 30, 2026	16.38	16.76	16.11	16.71	16.71	1.89%	1,908,050
Mar 27, 2026	15.70	16.54	15.62	16.40	16.40	2.50%	1,850,809
Mar 26, 2026	16.35	16.57	15.89	16.00	16.00	-2.38%	1,591,306
Mar 25, 2026	16.20	16.72	16.11	16.39	16.39	2.69%	2,068,039
Mar 24, 2026	15.21	16.05	15.10	15.96	15.96	7.98%	2,835,017
Mar 23, 2026	15.85	15.85	14.71	14.78	14.78	-9.38%	3,678,616
Mar 20, 2026	16.87	17.06	16.24	16.31	16.31	-3.38%	1,898,945
Mar 19, 2026	17.27	17.47	16.80	16.88	16.88	-3.21%	2,094,691
Mar 18, 2026	17.25	17.56	17.08	17.44	17.44	0.23%	2,211,127
Mar 17, 2026	17.81	17.93	17.31	17.40	17.40	-2.36%	2,010,501
Mar 16, 2026	17.69	17.97	17.54	17.82	17.82	0.22%	1,241,715
Mar 13, 2026	17.67	18.08	17.63	17.78	17.78	-0.11%	1,187,551
Mar 12, 2026	18.00	18.15	17.72	17.80	17.80	-1.22%	1,122,317
Mar 11, 2026	18.10	18.18	17.83	18.02	18.02	-0.17%	979,766
Mar 10, 2026	17.40	18.14	17.40	18.05	18.05	4.64%	1,994,652
Mar 9, 2026	17.21	17.62	16.96	17.25	17.25	-2.54%	2,148,980
Mar 6, 2026	17.11	17.70	17.07	17.70	17.70	3.45%	1,443,739
Mar 5, 2026	17.58	17.58	16.96	17.11	17.11	0.53%	1,762,435
Mar 4, 2026	17.05	17.59	16.82	17.02	17.02	-1.33%	1,931,788
Mar 3, 2026	18.10	18.12	17.24	17.25	17.25	-3.90%	2,283,606
Mar 2, 2026	18.21	18.53	17.66	17.95	17.95	-4.11%	3,726,060
Feb 27, 2026	18.57	18.78	18.49	18.72	18.72	0.75%	1,181,528
Feb 26, 2026	18.80	18.82	18.38	18.58	18.58	-0.69%	1,727,771
Feb 25, 2026	18.62	18.80	18.56	18.71	18.71	0.54%	1,530,545
Feb 24, 2026	18.72	18.87	18.50	18.61	18.61	-0.11%	1,655,052