SHA:688165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.70	18.65	17.60	18.24	18.24	6.92%	20,361,380
Apr 29, 2026	16.61	17.19	16.61	17.06	17.06	1.85%	5,567,758
Apr 28, 2026	17.32	17.40	16.64	16.75	16.75	-4.18%	7,172,891
Apr 27, 2026	16.62	17.73	16.24	17.48	17.48	5.36%	12,463,480
Apr 24, 2026	16.64	16.78	16.40	16.59	16.59	-1.01%	4,296,805
Apr 23, 2026	17.17	17.27	16.62	16.76	16.76	-2.22%	5,190,655
Apr 22, 2026	17.06	17.16	16.80	17.14	17.14	0.47%	4,592,686
Apr 21, 2026	17.32	17.37	16.85	17.06	17.06	-1.67%	5,118,688
Apr 20, 2026	17.30	17.42	17.20	17.35	17.35	0.35%	4,529,969
Apr 17, 2026	17.27	17.42	17.05	17.29	17.29	0.17%	4,885,067
Apr 16, 2026	17.27	17.50	17.16	17.26	17.26	0.35%	4,957,594
Apr 15, 2026	17.29	17.67	17.19	17.20	17.20	-0.98%	6,408,652
Apr 14, 2026	17.20	17.39	17.08	17.37	17.37	1.76%	5,526,839
Apr 13, 2026	16.95	17.23	16.88	17.07	17.07	0.12%	4,220,922
Apr 10, 2026	16.69	17.47	16.68	17.05	17.05	3.15%	7,685,438
Apr 9, 2026	16.90	16.90	16.52	16.53	16.53	-3.28%	5,014,386
Apr 8, 2026	16.37	17.09	16.35	17.09	17.09	7.35%	8,919,492
Apr 7, 2026	15.88	16.06	15.75	15.92	15.92	0.25%	3,426,323
Apr 3, 2026	16.43	16.58	15.83	15.88	15.88	-3.17%	4,678,994
Apr 2, 2026	16.91	17.00	16.35	16.40	16.40	-3.59%	5,341,573
Apr 1, 2026	16.83	17.10	16.80	17.01	17.01	2.90%	6,259,157
Mar 31, 2026	16.75	17.09	16.52	16.53	16.53	-1.67%	4,158,358
Mar 30, 2026	16.81	16.99	16.50	16.81	16.81	-0.88%	4,002,216
Mar 27, 2026	16.66	17.12	16.58	16.96	16.96	0.53%	4,739,264
Mar 26, 2026	17.24	17.81	16.80	16.87	16.87	-1.29%	7,051,810
Mar 25, 2026	17.10	17.23	16.98	17.09	17.09	0.89%	5,087,578
Mar 24, 2026	17.28	17.32	16.45	16.94	16.94	0.12%	6,210,676
Mar 23, 2026	17.70	18.05	16.78	16.92	16.92	-4.41%	7,767,523
Mar 20, 2026	18.47	18.67	17.70	17.70	17.70	-4.27%	5,597,277
Mar 19, 2026	18.92	19.00	18.41	18.49	18.49	-3.24%	4,903,982
Mar 18, 2026	19.24	19.59	18.97	19.11	19.11	-1.04%	5,320,597
Mar 17, 2026	19.59	19.60	19.07	19.31	19.31	-0.52%	7,026,246
Mar 16, 2026	18.85	19.60	18.52	19.41	19.41	2.37%	8,874,432
Mar 13, 2026	18.64	18.96	18.47	18.96	18.96	1.55%	5,893,280
Mar 12, 2026	19.04	19.17	18.63	18.67	18.67	-1.94%	5,128,084
Mar 11, 2026	19.30	19.54	19.04	19.04	19.04	-1.60%	5,215,354
Mar 10, 2026	18.88	19.48	18.62	19.35	19.35	3.92%	8,468,519
Mar 9, 2026	18.64	18.80	18.15	18.62	18.62	-1.69%	7,492,866
Mar 6, 2026	18.51	18.96	18.50	18.94	18.94	2.27%	5,498,666
Mar 5, 2026	18.56	18.82	18.44	18.52	18.52	1.37%	6,502,468
Mar 4, 2026	18.76	19.12	18.26	18.27	18.27	-3.64%	8,835,807
Mar 3, 2026	19.96	20.13	18.90	18.96	18.96	-4.82%	9,890,318
Mar 2, 2026	20.03	20.45	19.73	19.92	19.92	-4.37%	9,564,460
Feb 27, 2026	20.69	20.92	20.44	20.83	20.83	0.24%	6,903,282
Feb 26, 2026	21.30	21.43	20.71	20.78	20.78	-2.35%	8,845,000
Feb 25, 2026	21.42	21.64	21.21	21.28	21.28	-0.23%	6,372,129
Feb 24, 2026	22.50	22.58	21.30	21.33	21.33	-2.60%	9,042,933
Feb 13, 2026	21.80	22.33	21.67	21.90	21.90	-0.14%	8,234,449
Feb 12, 2026	21.94	22.43	21.47	21.93	21.93	0.55%	10,530,880
Feb 11, 2026	23.43	23.56	21.77	21.81	21.81	-8.36%	21,818,374