SHA:688066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,672,512
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%	16,121,227
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
Mar 12, 2026	23.78	23.94	22.35	22.66	22.66	-4.67%	13,110,792
Mar 11, 2026	23.67	24.65	23.50	23.77	23.77	0.34%	10,391,347
Mar 10, 2026	24.02	24.25	23.49	23.69	23.69	0.17%	9,537,344
Mar 9, 2026	19.89	24.22	19.89	23.65	23.65	-4.52%	15,398,150
Mar 6, 2026	24.30	25.40	23.98	24.77	24.77	1.93%	10,650,359
Mar 5, 2026	24.80	24.97	24.05	24.30	24.30	-0.21%	10,648,750
Mar 4, 2026	23.59	24.68	23.53	24.35	24.35	0.62%	10,537,388
Mar 3, 2026	26.16	26.16	23.96	24.20	24.20	-9.02%	22,519,660
Mar 2, 2026	25.58	27.68	25.28	26.60	26.60	3.99%	31,365,980
Feb 27, 2026	25.06	25.74	24.92	25.58	25.58	2.12%	14,482,002
Feb 26, 2026	25.66	25.66	24.84	25.05	25.05	-2.34%	12,831,050
Feb 25, 2026	24.10	25.80	23.80	25.65	25.65	7.23%	21,237,940
Feb 24, 2026	24.50	24.50	23.51	23.92	23.92	-1.44%	11,658,740
Feb 13, 2026	23.73	24.73	23.73	24.27	24.27	2.53%	13,702,970
Feb 12, 2026	24.42	24.49	23.64	23.67	23.67	-2.71%	13,611,970