SHA:688066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	13.11	13.24	12.55	12.79	12.79	-1.69%	5,914,260
May 26, 2026	13.10	13.31	12.60	13.01	13.01	-0.91%	6,839,629
May 25, 2026	13.60	13.78	12.92	13.13	13.13	-1.72%	6,939,706
May 22, 2026	13.70	13.99	13.20	13.36	13.36	-2.48%	6,444,173
May 21, 2026	14.59	14.93	13.55	13.70	13.70	-5.58%	10,222,560
May 20, 2026	14.80	15.10	14.38	14.51	14.51	-3.20%	8,043,182
May 19, 2026	14.41	15.10	14.31	14.99	14.99	4.17%	11,119,950
May 18, 2026	13.20	14.40	13.20	14.39	14.39	8.77%	10,980,630
May 15, 2026	13.85	13.96	13.03	13.23	13.23	-4.34%	8,190,813
May 14, 2026	14.35	14.93	13.83	13.83	13.83	-5.34%	10,369,990
May 13, 2026	14.60	14.85	14.21	14.61	14.61	-0.81%	10,114,040
May 12, 2026	14.57	14.78	13.60	14.73	14.73	1.94%	16,901,900
May 11, 2026	12.79	14.75	12.78	14.45	14.45	14.14%	24,099,490
May 8, 2026	12.17	12.85	11.99	12.66	12.66	5.50%	18,315,520
May 7, 2026	12.55	12.63	11.90	12.00	12.00	-4.38%	23,584,950
May 6, 2026	12.60	14.16	12.55	12.55	12.55	-20.01%	45,564,370
Apr 30, 2026	15.69	15.69	15.69	15.69	15.69	-	-
Apr 29, 2026	16.64	17.06	15.38	15.69	15.69	-8.89%	30,721,040
Apr 28, 2026	18.50	18.64	17.22	17.22	17.22	-7.72%	13,874,840
Apr 27, 2026	17.61	19.14	16.88	18.66	18.66	6.02%	19,073,590
Apr 24, 2026	17.90	18.16	17.10	17.60	17.60	-1.90%	10,618,270
Apr 23, 2026	19.00	19.00	17.85	17.94	17.94	-3.60%	11,348,060
Apr 22, 2026	18.81	18.81	18.15	18.61	18.61	-2.16%	11,910,860
Apr 21, 2026	19.02	20.38	18.80	19.02	19.02	-1.35%	18,729,950
Apr 20, 2026	19.30	19.99	18.70	19.28	19.28	-0.87%	22,690,870
Apr 17, 2026	19.62	19.94	19.06	19.45	19.45	-2.51%	11,408,260
Apr 16, 2026	19.85	20.15	19.36	19.95	19.95	-0.15%	11,055,360
Apr 15, 2026	19.80	21.33	19.76	19.98	19.98	1.73%	19,846,270
Apr 14, 2026	18.70	19.96	18.50	19.64	19.64	7.09%	15,540,320
Apr 13, 2026	18.55	18.67	18.15	18.34	18.34	-1.13%	7,217,629
Apr 10, 2026	18.88	19.56	18.55	18.55	18.55	-1.64%	9,953,105
Apr 9, 2026	18.75	19.65	18.40	18.86	18.86	0.59%	15,397,550
Apr 8, 2026	17.00	18.87	17.00	18.75	18.75	13.09%	16,794,430
Apr 7, 2026	16.99	17.00	16.40	16.58	16.58	-2.47%	10,600,690
Apr 3, 2026	18.22	18.30	16.86	17.00	17.00	-6.44%	11,672,510
Apr 2, 2026	18.90	18.96	18.01	18.17	18.17	-4.82%	12,428,890
Apr 1, 2026	19.91	20.13	18.79	19.09	19.09	-2.90%	16,121,220
Mar 31, 2026	19.55	20.67	19.55	19.66	19.66	-2.67%	12,775,610
Mar 30, 2026	19.65	20.20	19.40	20.20	20.20	1.51%	8,491,232
Mar 27, 2026	19.47	20.10	19.39	19.90	19.90	-	6,744,439
Mar 26, 2026	20.85	20.89	19.74	19.90	19.90	-3.35%	7,687,033
Mar 25, 2026	20.75	20.96	20.47	20.59	20.59	1.03%	6,640,903
Mar 24, 2026	20.50	20.56	19.60	20.38	20.38	2.67%	8,435,850
Mar 23, 2026	21.31	21.31	19.68	19.85	19.85	-7.42%	12,698,590
Mar 20, 2026	23.00	23.26	21.43	21.44	21.44	-6.62%	10,538,060
Mar 19, 2026	22.66	23.74	22.40	22.96	22.96	0.39%	12,610,370
Mar 18, 2026	22.20	22.93	21.90	22.87	22.87	4.05%	8,221,856
Mar 17, 2026	22.79	22.88	21.84	21.98	21.98	-3.47%	6,523,427
Mar 16, 2026	22.03	22.78	22.03	22.77	22.77	2.89%	7,323,514
Mar 13, 2026	22.79	22.79	22.09	22.13	22.13	-2.34%	9,114,614