SHA:688179 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	22.26	22.69	21.20	21.80	21.80	-2.07%	12,367,840
May 26, 2026	23.88	24.12	21.73	22.26	22.26	-6.55%	17,728,710
May 25, 2026	23.99	23.99	23.08	23.82	23.82	0.17%	9,525,818
May 22, 2026	23.00	23.98	22.92	23.78	23.78	3.48%	9,983,432
May 21, 2026	24.11	24.75	22.83	22.98	22.98	-4.65%	14,548,600
May 20, 2026	23.50	24.46	22.82	24.10	24.10	4.01%	12,806,380
May 19, 2026	22.80	23.53	22.30	23.17	23.17	0.78%	11,214,960
May 18, 2026	21.70	23.08	21.39	22.99	22.99	5.07%	13,883,760
May 15, 2026	22.43	23.25	21.54	21.88	21.88	-2.19%	14,698,460
May 14, 2026	23.79	23.86	22.33	22.37	22.37	-5.41%	13,114,260
May 13, 2026	22.94	23.89	22.10	23.65	23.65	3.14%	12,168,980
May 12, 2026	23.23	23.75	22.57	22.93	22.93	-0.09%	14,592,060
May 11, 2026	23.38	23.80	22.72	22.95	22.95	0.44%	20,947,750
May 8, 2026	22.20	23.50	22.20	22.85	22.85	2.93%	17,332,750
May 7, 2026	20.69	22.43	20.41	22.20	22.20	7.87%	21,880,190
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