SHA:688121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	6.18	6.63	6.18	6.48	6.48	-16.06%	44,728,920
Apr 29, 2026	7.72	7.72	7.72	7.72	7.72	-20.00%	3,828,985
Apr 28, 2026	9.84	9.88	9.59	9.65	9.65	-3.11%	5,675,684
Apr 27, 2026	9.81	9.97	9.64	9.96	9.96	0.61%	4,655,107
Apr 24, 2026	9.74	9.95	9.52	9.90	9.90	1.12%	6,875,877
Apr 23, 2026	10.33	10.34	9.66	9.79	9.79	-5.50%	9,991,112
Apr 22, 2026	10.66	10.66	10.30	10.36	10.36	-2.72%	4,970,733
Apr 21, 2026	10.70	10.74	10.59	10.65	10.65	-0.47%	2,372,967
Apr 20, 2026	10.82	10.82	10.51	10.70	10.70	-1.11%	3,840,091
Apr 17, 2026	10.90	10.93	10.74	10.82	10.82	-1.01%	2,657,745
Apr 16, 2026	10.90	10.99	10.77	10.93	10.93	0.64%	2,329,178
Apr 15, 2026	10.99	11.04	10.77	10.86	10.86	-0.73%	2,829,224
Apr 14, 2026	11.13	11.16	10.86	10.94	10.94	-0.45%	2,039,405
Apr 13, 2026	11.10	11.10	10.95	10.99	10.99	-1.08%	1,746,577
Apr 10, 2026	10.88	11.22	10.87	11.11	11.11	2.40%	2,884,529
Apr 9, 2026	11.13	11.13	10.83	10.85	10.85	-2.25%	2,321,768
Apr 8, 2026	10.82	11.20	10.82	11.10	11.10	3.35%	3,871,546
Apr 7, 2026	10.38	10.75	10.38	10.74	10.74	2.29%	2,103,772
Apr 3, 2026	10.70	10.77	10.40	10.50	10.50	-1.59%	2,386,891
Apr 2, 2026	10.90	10.95	10.60	10.67	10.67	-1.93%	2,181,774
Apr 1, 2026	10.83	11.03	10.75	10.88	10.88	1.49%	2,488,615
Mar 31, 2026	10.79	11.03	10.66	10.72	10.72	-0.65%	3,057,510
Mar 30, 2026	10.87	10.95	10.63	10.79	10.79	-1.73%	2,297,988
Mar 27, 2026	10.57	10.98	10.52	10.98	10.98	2.52%	2,449,951
Mar 26, 2026	10.87	10.99	10.59	10.71	10.71	-1.56%	2,211,851
Mar 25, 2026	10.83	10.97	10.75	10.88	10.88	0.93%	3,080,211
Mar 24, 2026	10.43	10.78	10.25	10.78	10.78	5.17%	3,759,289
Mar 23, 2026	10.90	10.96	10.14	10.25	10.25	-7.66%	6,128,966
Mar 20, 2026	11.97	11.98	11.09	11.10	11.10	-6.49%	7,358,392
Mar 19, 2026	12.09	12.29	11.80	11.87	11.87	-2.70%	3,221,330
Mar 18, 2026	12.02	12.22	11.93	12.20	12.20	1.33%	2,984,532
Mar 17, 2026	12.48	12.59	11.97	12.04	12.04	-3.76%	4,996,101
Mar 16, 2026	12.69	12.96	12.38	12.51	12.51	-2.49%	5,654,697
Mar 13, 2026	13.00	13.20	12.67	12.83	12.83	-0.23%	5,408,505
Mar 12, 2026	12.79	13.06	12.72	12.86	12.86	0.55%	4,630,594
Mar 11, 2026	13.13	13.25	12.71	12.79	12.79	-1.84%	6,820,218
Mar 10, 2026	12.77	13.26	12.66	13.03	13.03	1.96%	9,967,000
Mar 9, 2026	12.07	12.97	11.92	12.78	12.78	6.41%	13,997,550
Mar 6, 2026	11.68	12.03	11.62	12.01	12.01	2.47%	2,813,861
Mar 5, 2026	11.63	11.77	11.60	11.72	11.72	2.18%	3,145,677
Mar 4, 2026	11.80	11.85	11.34	11.47	11.47	-3.21%	5,451,848
Mar 3, 2026	12.18	12.27	11.85	11.85	11.85	-2.71%	5,301,524
Mar 2, 2026	12.20	12.60	12.09	12.18	12.18	-1.46%	4,800,489
Feb 27, 2026	12.50	12.50	12.19	12.36	12.36	-0.96%	3,359,347
Feb 26, 2026	12.35	12.61	12.28	12.48	12.48	1.55%	4,301,327
Feb 25, 2026	12.29	12.53	12.27	12.29	12.29	-	3,108,013
Feb 24, 2026	12.15	12.30	12.13	12.29	12.29	1.82%	2,686,640
Feb 13, 2026	12.05	12.24	12.00	12.07	12.07	0.08%	2,439,662
Feb 12, 2026	12.22	12.22	11.97	12.06	12.06	-1.55%	2,902,833
Feb 11, 2026	12.24	12.36	12.09	12.25	12.25	-0.16%	2,534,365