SHA:688207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	17.55	17.57	16.83	16.95	16.95	-3.42%	9,916,880
May 26, 2026	17.78	18.23	17.27	17.55	17.55	-2.23%	13,648,750
May 25, 2026	18.03	18.64	17.68	17.95	17.95	-0.55%	17,905,870
May 22, 2026	16.23	19.46	16.04	18.05	18.05	11.21%	26,389,108
May 21, 2026	17.26	17.50	16.16	16.23	16.23	-5.97%	12,197,200
May 20, 2026	17.40	17.70	16.92	17.26	17.26	-3.36%	11,661,850
May 19, 2026	17.77	18.43	17.40	17.86	17.86	0.51%	6,840,321
May 18, 2026	16.89	18.02	16.80	17.77	17.77	4.59%	9,364,150
May 15, 2026	17.25	17.48	16.85	16.99	16.99	-1.11%	5,839,989
May 14, 2026	17.30	17.61	17.00	17.18	17.18	-0.75%	8,278,831
May 13, 2026	16.78	17.80	16.42	17.31	17.31	3.22%	10,747,850
May 12, 2026	16.69	17.11	16.46	16.77	16.77	0.66%	8,149,964
May 11, 2026	16.52	16.92	16.25	16.66	16.66	0.73%	7,816,436
May 8, 2026	16.00	16.92	15.93	16.54	16.54	4.03%	9,172,260
May 7, 2026	15.85	16.00	15.63	15.90	15.90	0.32%	5,590,727
May 6, 2026	15.15	16.04	15.15	15.85	15.85	5.11%	8,923,398
Apr 30, 2026	14.57	15.18	14.57	15.08	15.08	2.52%	4,285,353
Apr 29, 2026	14.53	14.95	14.43	14.71	14.71	1.45%	4,062,617
Apr 28, 2026	14.77	14.79	14.42	14.50	14.50	-2.36%	4,558,447
Apr 27, 2026	14.61	14.89	14.16	14.85	14.85	3.34%	5,981,015
Apr 24, 2026	14.21	14.53	13.95	14.37	14.37	1.48%	4,497,049
Apr 23, 2026	14.36	14.56	14.08	14.16	14.16	-2.14%	3,288,800
Apr 22, 2026	14.28	14.51	14.17	14.47	14.47	1.19%	3,345,756
Apr 21, 2026	14.43	14.57	14.19	14.30	14.30	-2.05%	3,443,160
Apr 20, 2026	14.71	14.75	14.53	14.60	14.60	-0.14%	3,665,260
Apr 17, 2026	14.64	14.76	14.48	14.62	14.62	-0.68%	3,105,988
Apr 16, 2026	14.37	14.77	14.37	14.72	14.72	2.36%	3,999,842
Apr 15, 2026	14.73	14.76	14.33	14.38	14.38	-1.37%	3,396,105
Apr 14, 2026	14.60	14.78	14.41	14.58	14.58	1.39%	3,148,281
Apr 13, 2026	14.20	14.48	14.20	14.38	14.38	-0.07%	2,504,074
Apr 10, 2026	14.37	14.61	14.21	14.39	14.39	1.70%	3,961,817
Apr 9, 2026	14.42	14.54	14.07	14.15	14.15	-2.95%	5,354,599
Apr 8, 2026	13.90	14.63	13.90	14.58	14.58	7.84%	6,507,175
Apr 7, 2026	13.49	13.64	13.35	13.52	13.52	0.45%	2,566,778
Apr 3, 2026	13.67	13.89	13.38	13.46	13.46	-1.17%	3,519,254
Apr 2, 2026	14.18	14.18	13.52	13.62	13.62	-4.08%	5,064,504
Apr 1, 2026	14.16	14.28	14.05	14.20	14.20	2.38%	3,597,496
Mar 31, 2026	14.12	14.35	13.81	13.87	13.87	-1.63%	3,570,607
Mar 30, 2026	13.90	14.14	13.66	14.10	14.10	-0.07%	3,437,445
Mar 27, 2026	13.86	14.19	13.71	14.11	14.11	1.95%	3,202,088
Mar 26, 2026	14.36	14.51	13.79	13.84	13.84	-3.62%	4,113,047
Mar 25, 2026	14.22	14.56	14.22	14.36	14.36	0.77%	3,828,853
Mar 24, 2026	14.31	14.31	13.70	14.25	14.25	3.26%	5,335,405
Mar 23, 2026	14.69	14.69	13.63	13.80	13.80	-7.82%	8,278,195
Mar 20, 2026	15.71	15.89	14.95	14.97	14.97	-5.13%	7,418,033
Mar 19, 2026	16.18	16.18	15.71	15.78	15.78	-2.23%	5,216,714
Mar 18, 2026	15.54	16.18	15.45	16.14	16.14	4.33%	5,525,434
Mar 17, 2026	16.00	16.05	15.42	15.47	15.47	-3.19%	5,100,207
Mar 16, 2026	15.80	15.99	15.54	15.98	15.98	0.31%	4,143,573
Mar 13, 2026	16.38	16.53	15.87	15.93	15.93	-3.69%	6,055,589