SHA:688186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	21.41	21.41	20.60	20.67	20.67	-2.91%	8,365,401
May 11, 2026	21.46	21.65	21.12	21.29	21.29	-1.11%	8,075,216
May 8, 2026	21.06	21.77	20.90	21.53	21.53	1.80%	6,888,564
May 7, 2026	21.00	21.56	20.94	21.15	21.15	1.83%	7,255,549
May 6, 2026	20.00	21.31	20.00	20.77	20.77	5.32%	11,362,214
Apr 30, 2026	20.43	20.50	19.53	19.72	19.72	-3.52%	9,985,707
Apr 29, 2026	20.09	20.54	19.89	20.44	20.44	1.69%	5,417,456
Apr 28, 2026	20.55	20.89	19.97	20.10	20.10	-3.13%	8,627,520
Apr 27, 2026	20.72	21.00	20.35	20.75	20.75	-0.10%	6,855,319
Apr 24, 2026	21.25	21.49	20.58	20.77	20.77	-2.44%	9,287,167
Apr 23, 2026	21.76	22.22	21.04	21.29	21.29	-1.48%	13,153,473
Apr 22, 2026	20.11	22.00	20.11	21.61	21.61	-10.00%	28,267,368
Apr 21, 2026	24.43	24.54	23.81	24.01	24.01	-2.20%	9,789,119
Apr 20, 2026	24.40	25.00	24.27	24.55	24.55	0.20%	10,492,226
Apr 17, 2026	24.04	24.64	23.95	24.50	24.50	1.91%	10,626,863
Apr 16, 2026	23.82	24.30	23.64	24.04	24.04	0.88%	8,535,417
Apr 15, 2026	23.60	24.30	23.59	23.83	23.83	1.71%	11,199,864
Apr 14, 2026	23.43	23.61	23.11	23.43	23.43	0.77%	7,364,064
Apr 13, 2026	23.34	23.62	23.13	23.25	23.25	-1.57%	7,012,124
Apr 10, 2026	23.61	24.40	23.59	23.62	23.62	0.60%	8,527,837
Apr 9, 2026	23.67	23.96	23.46	23.48	23.48	-2.04%	6,221,428
Apr 8, 2026	23.33	24.09	23.10	23.97	23.97	4.76%	9,740,444
Apr 7, 2026	22.66	23.28	22.44	22.88	22.88	1.64%	6,566,218
Apr 3, 2026	22.88	22.99	22.40	22.51	22.51	-1.14%	4,485,865
Apr 2, 2026	23.18	23.65	22.66	22.77	22.77	-1.47%	6,588,723
Apr 1, 2026	22.98	23.28	22.77	23.11	23.11	3.12%	6,444,450
Mar 31, 2026	22.74	23.25	22.38	22.41	22.41	-2.31%	6,437,088
Mar 30, 2026	22.63	23.08	22.47	22.94	22.94	-0.22%	5,255,795
Mar 27, 2026	22.50	23.30	22.49	22.99	22.99	0.66%	6,830,706
Mar 26, 2026	23.74	23.74	22.74	22.84	22.84	-4.48%	9,231,588
Mar 25, 2026	23.69	24.08	23.41	23.91	23.91	1.49%	10,994,940
Mar 24, 2026	23.38	23.88	22.71	23.56	23.56	3.61%	11,055,180
Mar 23, 2026	23.85	24.18	22.61	22.74	22.74	-7.30%	13,922,401
Mar 20, 2026	24.88	25.88	24.50	24.53	24.53	-1.64%	11,047,740
Mar 19, 2026	25.19	25.80	24.80	24.94	24.94	-3.74%	10,586,200
Mar 18, 2026	25.93	26.60	25.46	25.91	25.91	-0.58%	11,100,910
Mar 17, 2026	26.59	27.46	25.98	26.06	26.06	-0.84%	14,725,420
Mar 16, 2026	27.00	27.59	25.81	26.28	26.28	-1.76%	14,634,720
Mar 13, 2026	27.19	27.30	26.31	26.75	26.75	-1.07%	16,604,370
Mar 12, 2026	27.78	27.95	26.45	27.04	27.04	-2.66%	17,780,790
Mar 11, 2026	28.60	28.88	27.61	27.78	27.78	-3.88%	19,294,110
Mar 10, 2026	29.20	29.48	28.14	28.90	28.90	0.73%	18,940,160
Mar 9, 2026	28.00	29.13	26.50	28.69	28.69	1.56%	26,466,880
Mar 6, 2026	29.39	30.95	28.18	28.25	28.25	-3.09%	43,796,440
Mar 5, 2026	28.00	29.92	27.40	29.15	29.15	8.44%	42,699,670
Mar 4, 2026	25.37	28.09	25.06	26.88	26.88	5.21%	28,391,610
Mar 3, 2026	28.70	28.72	25.52	25.55	25.55	-10.35%	31,431,780
Mar 2, 2026	24.51	28.69	24.51	28.50	28.50	14.23%	43,416,530
Feb 27, 2026	23.98	25.36	23.66	24.95	24.95	4.52%	18,551,840
Feb 26, 2026	23.10	23.92	22.87	23.87	23.87	3.78%	9,189,068