SHA:688101 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.06	20.75	18.01	19.76	19.76	9.53%	15,604,323
May 27, 2026	17.90	18.84	17.70	18.04	18.04	0.78%	8,271,611
May 26, 2026	17.85	18.08	17.45	17.90	17.90	-0.56%	3,684,509
May 25, 2026	18.22	18.34	17.74	18.00	18.00	-1.42%	3,856,985
May 22, 2026	17.83	18.40	17.63	18.26	18.26	2.41%	3,807,892
May 21, 2026	18.73	18.83	17.74	17.83	17.83	-5.16%	5,888,969
May 20, 2026	18.43	19.02	18.14	18.80	18.80	1.02%	5,553,819
May 19, 2026	19.07	19.30	18.25	18.61	18.61	-2.41%	6,623,032
May 18, 2026	19.20	19.68	18.92	19.07	19.07	-0.99%	4,960,806
May 15, 2026	19.98	20.11	19.11	19.26	19.26	-4.18%	7,004,253
May 14, 2026	20.25	20.60	19.50	20.10	20.10	-2.33%	7,949,958
May 13, 2026	19.61	21.24	19.15	20.58	20.58	4.95%	9,494,224
May 12, 2026	20.65	20.65	19.60	19.61	19.61	-4.11%	7,437,381
May 11, 2026	20.91	21.36	20.59	20.66	20.45	-2.55%	8,625,799
May 8, 2026	21.54	22.19	20.92	21.20	20.98	-2.03%	8,446,810
May 7, 2026	21.45	22.17	21.23	21.64	21.42	0.70%	7,821,281
May 6, 2026	21.31	21.85	21.11	21.49	21.27	-1.96%	11,916,090
Apr 30, 2026	21.95	22.50	21.09	21.92	21.70	-0.09%	12,827,180
Apr 29, 2026	20.34	22.18	19.60	21.94	21.72	6.40%	17,495,370
Apr 28, 2026	18.75	20.77	18.73	20.62	20.41	8.18%	16,892,210
Apr 27, 2026	17.80	19.65	17.73	19.06	18.87	6.30%	12,907,680
Apr 24, 2026	16.26	18.58	16.11	17.93	17.75	10.41%	10,379,800
Apr 23, 2026	16.36	16.36	16.15	16.24	16.07	-0.73%	1,418,068
Apr 22, 2026	16.13	16.41	16.13	16.36	16.19	0.80%	1,744,558
Apr 21, 2026	16.51	16.51	16.15	16.23	16.07	-2.23%	2,671,259
Apr 20, 2026	16.90	16.90	16.52	16.60	16.43	-1.25%	2,709,092
Apr 17, 2026	16.80	16.85	16.70	16.81	16.64	-	1,286,180
Apr 16, 2026	16.77	16.89	16.55	16.81	16.64	1.45%	1,367,299
Apr 15, 2026	16.76	16.85	16.57	16.57	16.40	-0.66%	1,581,132
Apr 14, 2026	16.52	16.70	16.40	16.68	16.51	1.52%	1,579,384
Apr 13, 2026	16.30	16.43	16.20	16.43	16.26	0.12%	1,314,364
Apr 10, 2026	16.23	16.50	16.08	16.41	16.24	1.61%	1,665,960
Apr 9, 2026	16.28	16.45	16.06	16.15	15.99	-1.28%	1,541,936
Apr 8, 2026	15.99	16.43	15.95	16.36	16.19	4.01%	2,148,258
Apr 7, 2026	15.65	15.80	15.54	15.73	15.57	0.25%	1,383,946
Apr 3, 2026	15.88	16.05	15.63	15.69	15.53	-1.75%	1,331,508
Apr 2, 2026	16.24	16.24	15.82	15.97	15.81	-1.66%	1,615,448
Apr 1, 2026	16.08	16.35	16.02	16.24	16.07	2.53%	2,194,785
Mar 31, 2026	16.01	16.21	15.78	15.84	15.68	-1.49%	2,069,778
Mar 30, 2026	15.82	16.15	15.73	16.08	15.92	0.25%	2,142,944
Mar 27, 2026	15.55	16.19	15.55	16.04	15.88	1.13%	2,169,206
Mar 26, 2026	16.03	16.18	15.81	15.86	15.70	-1.06%	1,601,796
Mar 25, 2026	15.90	16.11	15.87	16.03	15.87	0.94%	1,727,929
Mar 24, 2026	15.64	15.88	15.40	15.88	15.72	3.59%	2,745,612
Mar 23, 2026	16.20	16.27	15.15	15.33	15.17	-6.70%	3,770,446
Mar 20, 2026	16.75	16.94	16.43	16.43	16.26	-1.85%	2,257,412
Mar 19, 2026	17.10	17.14	16.67	16.74	16.57	-2.90%	2,148,752
Mar 18, 2026	17.00	17.25	16.67	17.24	17.06	1.59%	1,584,133
Mar 17, 2026	17.39	17.47	16.82	16.97	16.80	-2.30%	2,166,134
Mar 16, 2026	17.40	17.54	17.21	17.37	17.19	-0.23%	1,863,767