SHA:688219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.68	11.81	11.22	11.50	11.50	-1.79%	10,491,983
Jun 10, 2026	11.59	11.88	11.42	11.71	11.71	-0.93%	12,135,080
Jun 9, 2026	11.04	11.83	11.04	11.82	11.82	7.45%	13,429,380
Jun 8, 2026	10.95	11.41	10.86	11.00	11.00	-1.61%	8,973,678
Jun 5, 2026	10.89	11.41	10.50	11.18	11.18	2.85%	8,808,646
Jun 4, 2026	10.96	11.03	10.68	10.87	10.87	-1.18%	6,744,773
Jun 3, 2026	11.20	11.38	10.90	11.00	11.00	-1.79%	6,024,192
Jun 2, 2026	11.38	11.38	10.98	11.20	11.20	-1.50%	7,889,680
Jun 1, 2026	11.03	11.50	11.03	11.37	11.37	2.43%	8,512,263
May 29, 2026	11.78	11.81	11.03	11.10	11.10	-5.53%	10,546,560
May 28, 2026	11.71	11.89	11.44	11.75	11.75	-	9,621,516
May 27, 2026	12.03	12.14	11.63	11.75	11.75	-2.33%	10,590,860
May 26, 2026	12.26	12.26	11.81	12.03	12.03	-1.72%	12,061,840
May 25, 2026	12.08	12.33	11.98	12.24	12.24	1.83%	12,117,540
May 22, 2026	11.77	12.08	11.58	12.02	12.02	3.80%	9,001,353
May 21, 2026	11.95	12.13	11.53	11.58	11.58	-2.11%	12,109,350
May 20, 2026	11.85	12.02	11.76	11.83	11.83	-0.50%	6,499,052
May 19, 2026	11.82	11.97	11.74	11.89	11.89	0.85%	6,256,490
May 18, 2026	11.99	12.03	11.69	11.79	11.79	-1.50%	8,892,036
May 15, 2026	11.71	12.19	11.70	11.97	11.97	2.22%	14,023,670
May 14, 2026	11.74	11.90	11.60	11.71	11.71	0.34%	8,363,440
May 13, 2026	11.61	11.73	11.51	11.67	11.67	0.60%	5,327,324
May 12, 2026	11.83	11.83	11.54	11.60	11.60	-1.53%	7,333,449
May 11, 2026	11.67	11.90	11.67	11.78	11.78	1.03%	8,772,860
May 8, 2026	11.72	11.78	11.61	11.66	11.66	-0.34%	7,216,836
May 7, 2026	11.47	11.70	11.40	11.70	11.70	1.74%	8,118,629
May 6, 2026	11.26	11.61	11.25	11.50	11.50	2.13%	9,932,082
Apr 30, 2026	11.16	11.41	11.16	11.26	11.26	3.68%	11,456,490
Apr 29, 2026	10.80	10.96	10.75	10.86	10.86	0.18%	4,008,382
Apr 28, 2026	10.95	11.11	10.75	10.84	10.84	-1.36%	6,804,128
Apr 27, 2026	10.82	11.05	10.82	10.99	10.99	0.73%	4,880,759
Apr 24, 2026	10.86	10.99	10.74	10.91	10.91	0.46%	4,323,083
Apr 23, 2026	11.15	11.15	10.84	10.86	10.86	-2.34%	5,679,981
Apr 22, 2026	10.97	11.13	10.97	11.12	11.12	0.72%	4,721,384
Apr 21, 2026	11.17	11.17	10.97	11.04	11.04	-0.72%	3,682,120
Apr 20, 2026	11.10	11.15	11.03	11.12	11.12	-	5,747,599
Apr 17, 2026	10.96	11.16	10.89	11.12	11.12	1.37%	6,196,376
Apr 16, 2026	10.82	10.98	10.79	10.97	10.97	1.48%	4,692,860
Apr 15, 2026	10.91	11.00	10.78	10.81	10.81	-1.28%	4,287,848
Apr 14, 2026	11.03	11.03	10.82	10.95	10.95	0.46%	5,060,512
Apr 13, 2026	10.74	11.04	10.69	10.90	10.90	0.65%	5,499,132
Apr 10, 2026	10.85	10.96	10.77	10.83	10.83	1.50%	4,729,858
Apr 9, 2026	10.83	10.89	10.66	10.67	10.67	-2.02%	5,066,389
Apr 8, 2026	10.77	10.89	10.56	10.89	10.89	5.32%	7,004,565
Apr 7, 2026	10.19	10.38	10.19	10.34	10.34	1.17%	2,948,165
Apr 3, 2026	10.36	10.55	10.18	10.22	10.22	-1.54%	4,062,389
Apr 2, 2026	10.60	10.60	10.31	10.38	10.38	-2.17%	4,109,086
Apr 1, 2026	10.66	10.67	10.49	10.61	10.61	1.53%	4,529,732
Mar 31, 2026	10.45	10.70	10.40	10.45	10.45	-0.38%	5,322,690
Mar 30, 2026	10.30	10.52	10.30	10.49	10.49	-1.13%	5,072,516