SHA:688203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	14.07	14.38	14.07	14.32	14.32	0.77%	3,114,543
May 15, 2026	14.52	14.52	14.06	14.21	14.21	-1.25%	3,469,990
May 14, 2026	14.60	14.76	14.17	14.39	14.39	0.07%	4,472,647
May 13, 2026	14.27	14.61	14.03	14.38	14.38	1.91%	3,935,861
May 12, 2026	14.31	14.74	13.94	14.11	14.11	-1.60%	4,225,303
May 11, 2026	14.46	14.96	14.07	14.34	14.34	-1.38%	6,361,573
May 8, 2026	13.56	14.58	13.53	14.54	14.54	7.15%	8,730,775
May 7, 2026	13.59	13.83	13.52	13.57	13.57	-0.22%	3,871,294
May 6, 2026	13.55	13.86	13.37	13.60	13.60	0.37%	5,377,118
Apr 30, 2026	13.72	13.78	13.40	13.55	13.55	-1.81%	5,517,575
Apr 29, 2026	12.88	13.90	12.83	13.80	13.80	6.07%	9,047,665
Apr 28, 2026	12.93	13.20	12.87	13.01	13.01	-0.15%	3,877,454
Apr 27, 2026	13.00	13.09	12.58	13.03	13.03	0.23%	7,381,400
Apr 24, 2026	13.22	14.50	12.81	13.00	13.00	-1.37%	11,707,090
Apr 23, 2026	12.53	13.57	12.30	13.18	13.18	4.77%	6,681,480
Apr 22, 2026	12.50	12.71	12.43	12.58	12.58	0.32%	1,535,161
Apr 21, 2026	12.39	12.62	12.33	12.54	12.54	0.72%	1,914,390
Apr 20, 2026	12.39	12.47	12.09	12.45	12.45	0.48%	2,471,989
Apr 17, 2026	12.38	12.75	12.34	12.39	12.39	0.08%	2,019,930
Apr 16, 2026	12.16	12.40	12.09	12.38	12.38	2.31%	1,662,271
Apr 15, 2026	12.11	12.53	12.09	12.10	12.10	-0.08%	2,852,622
Apr 14, 2026	12.36	12.58	12.02	12.11	12.11	-2.26%	3,597,699
Apr 13, 2026	12.22	12.39	11.98	12.39	12.39	1.06%	1,942,563
Apr 10, 2026	12.34	12.44	12.21	12.26	12.26	-	1,496,010
Apr 9, 2026	12.34	12.56	12.20	12.26	12.26	-2.15%	1,412,312
Apr 8, 2026	12.46	12.70	12.17	12.53	12.53	3.98%	2,547,447
Apr 7, 2026	11.59	12.07	11.44	12.05	12.05	3.97%	2,257,034
Apr 3, 2026	11.75	11.95	11.38	11.59	11.59	-2.11%	1,932,995
Apr 2, 2026	12.09	12.13	11.70	11.84	11.84	-1.99%	1,662,454
Apr 1, 2026	11.97	12.19	11.87	12.08	12.08	1.09%	1,776,775
Mar 31, 2026	12.20	12.30	11.87	11.95	11.95	-1.40%	1,809,731
Mar 30, 2026	11.80	12.13	11.80	12.12	12.12	0.17%	1,758,253
Mar 27, 2026	11.69	12.16	11.54	12.10	12.10	3.51%	1,874,647
Mar 26, 2026	12.01	12.04	11.62	11.69	11.69	-1.76%	1,538,838
Mar 25, 2026	11.80	12.10	11.40	11.90	11.90	3.21%	2,314,794
Mar 24, 2026	11.23	11.60	11.01	11.53	11.53	4.53%	2,182,558
Mar 23, 2026	11.58	11.77	10.92	11.03	11.03	-6.68%	3,240,315
Mar 20, 2026	12.16	12.36	11.81	11.82	11.82	-3.27%	2,645,520
Mar 19, 2026	12.65	12.65	12.20	12.22	12.22	-3.25%	1,769,631
Mar 18, 2026	12.68	12.76	12.42	12.63	12.63	-0.55%	2,365,374
Mar 17, 2026	13.04	13.21	12.68	12.70	12.70	-3.05%	2,334,354
Mar 16, 2026	12.95	13.19	12.95	13.10	13.10	0.69%	1,808,325
Mar 13, 2026	13.09	13.36	13.01	13.01	13.01	-1.21%	1,580,650
Mar 12, 2026	13.23	13.49	13.11	13.17	13.17	-1.13%	1,661,417
Mar 11, 2026	13.57	13.58	13.29	13.32	13.32	-1.48%	1,846,791
Mar 10, 2026	13.26	13.55	13.25	13.52	13.52	2.19%	2,434,510
Mar 9, 2026	13.25	13.50	12.96	13.23	13.23	-1.05%	2,578,672
Mar 6, 2026	12.77	13.42	12.66	13.37	13.37	4.70%	3,413,937
Mar 5, 2026	12.68	12.95	12.63	12.77	12.77	1.43%	2,441,467
Mar 4, 2026	12.80	13.17	12.44	12.59	12.59	-3.52%	3,426,215