SHA:688179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	20.00	21.19	20.00	20.58	20.58	4.31%	16,354,930
Apr 30, 2026	19.32	19.75	18.85	19.73	19.73	2.12%	12,949,950
Apr 29, 2026	18.48	19.56	18.31	19.32	19.32	4.83%	13,218,100
Apr 28, 2026	18.60	19.05	18.21	18.43	18.43	-1.86%	15,326,810
Apr 27, 2026	18.97	19.25	18.31	18.78	18.78	0.48%	12,723,400
Apr 24, 2026	19.24	19.24	18.27	18.69	18.69	-3.16%	15,296,090
Apr 23, 2026	18.90	19.87	18.85	19.30	19.30	0.99%	16,183,910
Apr 22, 2026	18.76	19.13	18.33	19.11	19.11	0.90%	14,073,730
Apr 21, 2026	18.05	19.27	17.99	18.94	18.94	4.93%	16,465,350
Apr 20, 2026	18.27	18.57	17.85	18.05	18.05	-1.90%	11,100,390
Apr 17, 2026	18.27	19.06	18.27	18.40	18.40	0.05%	10,298,680
Apr 16, 2026	18.43	18.54	18.01	18.39	18.39	-0.38%	9,795,816
Apr 15, 2026	17.80	18.75	17.71	18.46	18.46	3.53%	15,609,810
Apr 14, 2026	18.01	18.27	17.33	17.83	17.83	-1.38%	12,072,270
Apr 13, 2026	18.01	18.33	17.94	18.08	18.08	-1.36%	7,128,075
Apr 10, 2026	17.70	18.65	17.70	18.33	18.33	2.86%	11,669,120
Apr 9, 2026	17.98	18.17	17.66	17.82	17.82	-1.55%	10,363,430
Apr 8, 2026	17.09	18.14	17.01	18.10	18.10	5.23%	16,639,859
Apr 7, 2026	16.23	17.93	16.20	17.20	17.20	5.91%	18,101,930
Apr 3, 2026	16.75	16.81	16.17	16.24	16.24	-3.04%	7,915,059
Apr 2, 2026	17.48	17.48	16.58	16.75	16.75	-4.29%	11,003,580
Apr 1, 2026	16.90	17.68	16.90	17.50	17.50	4.10%	10,393,030
Mar 31, 2026	17.20	17.20	16.68	16.81	16.81	-2.83%	4,942,812
Mar 30, 2026	17.16	17.45	16.60	17.30	17.30	-	6,977,766
Mar 27, 2026	16.07	17.32	16.07	17.30	17.30	4.41%	7,689,049
Mar 26, 2026	17.44	17.52	16.45	16.57	16.57	-2.53%	6,113,709
Mar 25, 2026	16.52	17.36	16.51	17.00	17.00	3.91%	9,545,998
Mar 24, 2026	15.88	16.36	15.63	16.36	16.36	5.14%	7,351,447
Mar 23, 2026	16.52	16.52	15.28	15.56	15.56	-6.04%	10,307,483
Mar 20, 2026	16.94	17.16	16.52	16.56	16.56	-2.01%	6,019,022
Mar 19, 2026	17.21	17.40	16.81	16.90	16.90	-2.71%	6,826,352
Mar 18, 2026	17.20	17.54	16.91	17.37	17.37	0.75%	8,242,426
Mar 17, 2026	18.46	18.46	17.08	17.24	17.24	-6.71%	13,096,340
Mar 16, 2026	17.85	18.66	17.80	18.48	18.48	3.65%	15,367,500
Mar 13, 2026	18.68	18.69	17.73	17.83	17.83	-5.06%	12,132,250
Mar 12, 2026	19.90	19.90	18.69	18.78	18.78	-5.63%	14,530,670
Mar 11, 2026	18.86	20.17	18.53	19.90	19.90	7.16%	20,681,592
Mar 10, 2026	18.57	18.69	18.15	18.57	18.57	1.92%	8,206,990
Mar 9, 2026	18.00	18.36	17.33	18.22	18.22	-0.38%	12,693,290
Mar 6, 2026	17.72	18.80	17.44	18.29	18.29	3.10%	13,377,528
Mar 5, 2026	17.57	18.17	17.49	17.74	17.74	2.96%	11,656,170
Mar 4, 2026	16.41	17.67	16.41	17.23	17.23	3.48%	20,502,620
Mar 3, 2026	17.96	18.14	16.40	16.65	16.65	-8.01%	24,063,210
Mar 2, 2026	18.17	18.95	18.00	18.10	18.10	-2.84%	12,461,320
Feb 27, 2026	18.90	19.02	18.44	18.63	18.63	0.32%	12,738,192
Feb 26, 2026	18.40	18.85	18.10	18.57	18.57	0.49%	14,296,140
Feb 25, 2026	19.00	19.29	18.30	18.48	18.48	-1.96%	25,690,270
Feb 24, 2026	16.00	19.03	15.85	18.85	18.85	18.85%	35,695,850
Feb 13, 2026	15.80	16.25	15.68	15.86	15.86	0.06%	5,647,817
Feb 12, 2026	15.80	16.13	15.72	15.85	15.85	-0.13%	5,392,741