SHA:688079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	17.37	17.75	17.00	17.47	17.47	-0.96%	15,916,158
May 12, 2026	16.86	18.13	16.44	17.64	17.64	4.88%	19,368,780
May 11, 2026	16.67	17.52	16.42	16.82	16.82	2.44%	11,989,593
May 8, 2026	15.78	16.58	15.76	16.42	16.42	2.37%	10,405,121
May 7, 2026	15.14	16.20	14.78	16.04	16.04	6.23%	14,151,577
May 6, 2026	15.06	15.76	15.03	15.10	15.10	1.96%	14,869,040
Apr 30, 2026	15.52	15.85	14.53	14.81	14.81	-4.64%	14,759,606
Apr 29, 2026	15.50	16.18	15.22	15.53	15.53	-	9,316,847
Apr 28, 2026	16.00	16.09	15.36	15.53	15.53	-1.71%	7,334,207
Apr 27, 2026	15.41	15.95	15.31	15.80	15.80	3.27%	9,720,503
Apr 24, 2026	15.51	15.88	15.09	15.30	15.30	-2.11%	11,269,919
Apr 23, 2026	16.28	16.42	15.43	15.63	15.63	-4.64%	14,896,482
Apr 22, 2026	16.52	16.80	16.05	16.39	16.39	-2.03%	14,034,587
Apr 21, 2026	16.25	17.05	15.96	16.73	16.73	2.95%	15,179,244
Apr 20, 2026	16.25	17.10	16.18	16.25	16.25	-	16,267,761
Apr 17, 2026	15.50	16.65	15.44	16.25	16.25	4.43%	15,390,751
Apr 16, 2026	15.14	15.80	15.04	15.56	15.56	1.77%	10,862,500
Apr 15, 2026	15.40	16.05	15.23	15.29	15.29	0.46%	12,815,561
Apr 14, 2026	15.66	15.76	15.08	15.22	15.22	-2.00%	13,078,049
Apr 13, 2026	15.02	15.72	14.95	15.53	15.53	2.24%	14,532,831
Apr 10, 2026	15.61	16.13	15.15	15.19	15.19	-1.75%	19,590,960
Apr 9, 2026	14.07	15.68	14.07	15.46	15.46	8.26%	23,976,260
Apr 8, 2026	13.80	14.33	13.80	14.28	14.28	4.62%	11,042,300
Apr 7, 2026	13.91	14.10	13.38	13.65	13.65	-0.29%	11,288,380
Apr 3, 2026	12.20	14.11	12.20	13.69	13.69	11.48%	21,474,540
Apr 2, 2026	12.55	13.09	12.16	12.28	12.28	-1.76%	8,073,809
Apr 1, 2026	12.38	13.05	12.35	12.50	12.50	4.25%	8,889,232
Mar 31, 2026	12.65	12.77	11.99	11.99	11.99	-6.25%	6,612,152
Mar 30, 2026	12.70	12.89	12.27	12.79	12.79	-1.46%	6,633,438
Mar 27, 2026	12.74	13.20	12.46	12.98	12.98	1.01%	7,459,887
Mar 26, 2026	13.24	13.66	12.83	12.85	12.85	-3.17%	9,916,119
Mar 25, 2026	12.56	13.38	12.50	13.27	13.27	7.80%	12,955,931
Mar 24, 2026	12.05	12.34	11.68	12.31	12.31	4.50%	9,876,332
Mar 23, 2026	12.43	12.80	11.67	11.78	11.78	-8.89%	13,254,620
Mar 20, 2026	12.64	14.16	12.64	12.93	12.93	2.70%	18,411,020
Mar 19, 2026	12.80	12.88	12.47	12.59	12.59	-3.82%	6,165,955
Mar 18, 2026	12.80	13.11	12.78	13.09	13.09	2.75%	5,748,323
Mar 17, 2026	13.49	13.60	12.71	12.74	12.74	-4.93%	7,077,232
Mar 16, 2026	13.52	13.55	13.10	13.40	13.40	-1.47%	7,564,555
Mar 13, 2026	14.19	14.29	13.51	13.60	13.60	-4.83%	10,770,782
Mar 12, 2026	13.89	14.88	13.71	14.29	14.29	2.88%	18,948,218
Mar 11, 2026	13.58	13.99	13.52	13.89	13.89	1.31%	10,084,236
Mar 10, 2026	13.69	13.80	13.40	13.71	13.71	2.16%	11,064,080
Mar 9, 2026	12.75	13.58	12.71	13.42	13.42	1.98%	16,180,800
Mar 6, 2026	13.02	13.36	12.89	13.16	13.16	-4.78%	26,013,045
Mar 5, 2026	12.04	13.82	12.04	13.82	13.82	19.97%	22,475,614
Mar 4, 2026	11.69	11.98	11.48	11.52	11.52	-1.96%	5,937,612
Mar 3, 2026	12.66	12.88	11.73	11.75	11.75	-7.48%	8,582,928
Mar 2, 2026	12.99	13.04	12.55	12.70	12.70	-3.20%	8,104,478
Feb 27, 2026	13.20	13.24	12.86	13.12	13.12	-1.35%	5,056,313