SHA:688057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.83	14.19	13.43	14.18	14.18	3.05%	5,752,316
May 21, 2026	13.44	14.50	13.32	13.76	13.76	1.47%	10,750,969
May 20, 2026	12.57	13.59	12.46	13.56	13.56	7.96%	9,828,365
May 19, 2026	12.62	12.72	12.23	12.56	12.56	-0.08%	3,315,829
May 18, 2026	12.70	12.74	12.42	12.57	12.57	-1.33%	3,439,737
May 15, 2026	12.60	13.22	12.53	12.74	12.74	0.87%	5,071,057
May 14, 2026	12.74	12.82	12.53	12.63	12.63	-0.86%	2,419,187
May 13, 2026	12.38	12.87	12.21	12.74	12.74	2.99%	4,677,542
May 12, 2026	12.71	12.75	12.34	12.37	12.37	-2.60%	2,617,538
May 11, 2026	12.82	12.82	12.62	12.70	12.70	-0.86%	2,749,968
May 8, 2026	12.69	13.03	12.59	12.81	12.81	0.95%	3,072,028
May 7, 2026	12.79	12.85	12.63	12.69	12.69	-0.08%	1,439,986
May 6, 2026	12.52	12.72	12.48	12.70	12.70	1.84%	2,046,158
Apr 30, 2026	12.25	12.57	12.20	12.47	12.47	1.14%	1,759,320
Apr 29, 2026	12.36	12.47	12.31	12.33	12.33	-0.64%	1,204,323
Apr 28, 2026	12.60	12.60	12.36	12.41	12.41	-1.27%	779,268
Apr 27, 2026	12.29	12.58	12.24	12.57	12.57	1.70%	1,295,350
Apr 24, 2026	12.29	12.38	12.19	12.36	12.36	0.65%	1,227,764
Apr 23, 2026	12.31	12.33	12.19	12.28	12.28	-0.24%	1,114,336
Apr 22, 2026	12.31	12.38	12.25	12.31	12.31	-0.32%	1,251,677
Apr 21, 2026	12.53	12.53	12.31	12.35	12.35	-0.40%	891,792
Apr 20, 2026	12.39	12.45	12.31	12.40	12.40	0.08%	1,464,034
Apr 17, 2026	12.43	12.57	12.38	12.39	12.39	-0.72%	888,918
Apr 16, 2026	12.38	12.53	12.26	12.48	12.48	0.73%	981,472
Apr 15, 2026	12.49	12.50	12.30	12.39	12.39	-0.48%	1,148,208
Apr 14, 2026	12.48	12.49	12.31	12.45	12.45	0.48%	995,387
Apr 13, 2026	12.44	12.44	12.28	12.39	12.39	-	1,307,836
Apr 10, 2026	12.18	12.48	12.18	12.39	12.39	1.98%	1,403,055
Apr 9, 2026	12.26	12.36	12.10	12.15	12.15	-1.22%	1,472,349
Apr 8, 2026	12.10	12.36	12.08	12.30	12.30	3.27%	1,955,345
Apr 7, 2026	12.08	12.19	11.86	11.91	11.91	0.25%	1,649,493
Apr 3, 2026	12.01	12.08	11.83	11.88	11.88	-1.16%	1,141,022
Apr 2, 2026	12.11	12.21	11.95	12.02	12.02	-0.74%	1,428,265
Apr 1, 2026	12.06	12.13	12.01	12.11	12.11	1.76%	1,351,471
Mar 31, 2026	11.98	12.20	11.83	11.90	11.90	-0.67%	1,699,750
Mar 30, 2026	11.94	12.07	11.79	11.98	11.98	-0.25%	1,455,330
Mar 27, 2026	11.63	12.08	11.62	12.01	12.01	1.52%	1,222,206
Mar 26, 2026	12.05	12.09	11.77	11.83	11.83	-1.66%	1,398,628
Mar 25, 2026	11.90	12.09	11.84	12.03	12.03	1.69%	1,821,266
Mar 24, 2026	11.72	11.89	11.52	11.83	11.83	1.81%	2,580,820
Mar 23, 2026	12.15	12.15	11.47	11.62	11.62	-6.21%	3,713,568
Mar 20, 2026	12.93	12.94	12.36	12.39	12.39	-3.35%	1,963,187
Mar 19, 2026	13.06	13.15	12.78	12.82	12.82	-3.10%	1,662,377
Mar 18, 2026	13.10	13.26	12.93	13.23	13.23	1.30%	1,584,269
Mar 17, 2026	13.36	13.42	13.05	13.06	13.06	-2.32%	1,985,549
Mar 16, 2026	13.28	13.37	13.19	13.37	13.37	0.53%	1,506,663
Mar 13, 2026	13.33	13.54	13.26	13.30	13.30	-0.67%	1,912,226
Mar 12, 2026	13.62	13.66	13.36	13.39	13.39	-2.05%	2,276,499
Mar 11, 2026	13.77	13.81	13.49	13.67	13.67	-0.73%	2,784,431
Mar 10, 2026	13.06	13.87	13.01	13.77	13.77	6.00%	6,031,247