SHA:688126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	30.01	31.61	29.02	29.08	-	-0.78%	169,391,959
May 20, 2026	29.00	29.77	28.55	29.31	29.31	-0.71%	232,885,400
May 19, 2026	24.41	29.52	23.96	29.52	29.52	20.00%	260,502,200
May 18, 2026	24.07	25.70	23.73	24.60	24.60	2.20%	130,565,600
May 15, 2026	25.56	26.38	23.81	24.07	24.07	-3.60%	152,540,100
May 14, 2026	26.09	26.25	24.96	24.97	24.97	-2.31%	130,903,200
May 13, 2026	24.72	26.00	24.34	25.56	25.56	1.19%	140,174,400
May 12, 2026	24.30	26.88	23.74	25.26	25.26	4.42%	181,504,200
May 11, 2026	23.97	25.10	23.02	24.19	24.19	5.22%	160,425,300
May 8, 2026	22.30	23.55	21.90	22.99	22.99	2.00%	112,226,200
May 7, 2026	21.95	22.86	21.69	22.54	22.54	0.94%	85,125,130
May 6, 2026	21.41	23.25	21.08	22.33	22.33	8.35%	135,938,900
Apr 30, 2026	19.51	20.80	19.51	20.61	20.61	2.54%	73,916,930
Apr 29, 2026	20.42	20.52	19.85	20.10	20.10	-2.33%	55,044,930
Apr 28, 2026	21.00	21.12	20.46	20.58	20.58	-2.46%	52,583,100
Apr 27, 2026	21.30	21.89	20.82	21.10	21.10	1.44%	76,006,410
Apr 24, 2026	20.45	21.29	20.41	20.80	20.80	0.48%	66,354,260
Apr 23, 2026	20.28	21.46	19.94	20.70	20.70	3.86%	88,026,200
Apr 22, 2026	19.77	20.08	19.66	19.93	19.93	0.81%	53,693,510
Apr 21, 2026	20.50	20.57	19.66	19.77	19.77	-4.95%	64,304,560
Apr 20, 2026	18.50	21.27	18.50	20.80	20.80	14.73%	114,993,400
Apr 17, 2026	17.78	18.39	17.66	18.13	18.13	1.57%	34,857,150
Apr 16, 2026	17.87	17.95	17.72	17.85	17.85	0.51%	23,633,110
Apr 15, 2026	17.88	18.35	17.72	17.76	17.76	-0.22%	38,076,490
Apr 14, 2026	17.85	17.95	17.63	17.80	17.80	0.79%	26,253,120
Apr 13, 2026	17.60	17.86	17.52	17.66	17.66	-0.34%	21,021,680
Apr 10, 2026	17.79	17.97	17.70	17.72	17.72	1.20%	22,992,760
Apr 9, 2026	17.60	17.88	17.47	17.51	17.51	-2.07%	23,823,780
Apr 8, 2026	17.28	17.89	17.28	17.88	17.88	6.05%	31,643,670
Apr 7, 2026	16.76	17.07	16.68	16.86	16.86	1.51%	16,723,660
Apr 3, 2026	16.90	17.09	16.61	16.61	16.61	-1.72%	13,866,450
Apr 2, 2026	17.26	17.26	16.82	16.90	16.90	-2.03%	19,880,230
Apr 1, 2026	17.24	17.34	17.00	17.25	17.25	2.07%	19,366,150
Mar 31, 2026	17.21	17.50	16.90	16.90	16.90	-2.14%	20,897,680
Mar 30, 2026	17.50	17.50	17.08	17.27	17.27	-1.82%	20,504,720
Mar 27, 2026	17.45	17.77	17.31	17.59	17.59	0.63%	15,125,330
Mar 26, 2026	17.70	17.84	17.41	17.48	17.48	-1.58%	16,213,030
Mar 25, 2026	17.80	17.95	17.68	17.76	17.76	0.85%	24,157,850
Mar 24, 2026	17.72	17.78	17.27	17.61	17.61	1.38%	23,010,860
Mar 23, 2026	17.95	18.02	17.26	17.37	17.37	-4.67%	32,613,950
Mar 20, 2026	18.74	18.83	18.15	18.22	18.22	-2.31%	26,640,380
Mar 19, 2026	18.59	18.88	18.55	18.65	18.65	-1.11%	19,291,880
Mar 18, 2026	18.98	19.10	18.57	18.86	18.86	-0.11%	21,915,780
Mar 17, 2026	19.50	19.58	18.88	18.88	18.88	-2.78%	20,748,780
Mar 16, 2026	19.30	19.49	19.08	19.42	19.42	0.41%	24,542,200
Mar 13, 2026	19.23	19.76	19.16	19.34	19.34	-0.97%	25,899,650
Mar 12, 2026	19.83	19.89	19.46	19.53	19.53	-1.91%	22,025,040
Mar 11, 2026	19.60	20.03	19.54	19.91	19.91	1.84%	28,875,080
Mar 10, 2026	19.50	19.72	19.39	19.55	19.55	1.61%	22,692,020
Mar 9, 2026	19.25	19.36	18.85	19.24	19.24	-1.69%	29,656,430