SHA:688236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.82	15.44	14.82	15.16	15.16	1.68%	1,594,095
Jun 17, 2026	15.15	15.15	14.77	14.91	14.91	-1.13%	1,288,581
Jun 16, 2026	14.93	15.16	14.76	15.08	15.08	0.87%	2,206,095
Jun 15, 2026	15.31	15.33	14.80	14.95	14.95	-0.73%	2,651,033
Jun 12, 2026	14.75	15.14	14.75	15.06	15.06	1.96%	1,378,748
Jun 11, 2026	14.94	15.00	14.55	14.77	14.77	-1.73%	1,218,804
Jun 10, 2026	15.13	15.39	14.74	15.03	15.03	-1.38%	1,710,398
Jun 9, 2026	15.08	15.29	14.70	15.24	15.24	1.53%	1,505,541
Jun 8, 2026	15.44	15.51	14.78	15.01	15.01	-3.72%	1,641,752
Jun 5, 2026	15.51	15.79	15.34	15.59	15.59	1.37%	1,155,265
Jun 4, 2026	15.80	15.80	15.31	15.38	15.38	-2.29%	1,115,455
Jun 3, 2026	15.96	15.96	15.63	15.74	15.74	-1.32%	1,696,770
Jun 2, 2026	16.11	16.38	15.89	15.95	15.95	-0.99%	1,960,768
Jun 1, 2026	16.02	16.31	15.82	16.11	16.11	-1.04%	2,316,263
May 29, 2026	16.45	16.59	16.17	16.28	16.28	-0.91%	1,856,845
May 28, 2026	16.49	16.66	16.01	16.43	16.43	-0.90%	1,834,643
May 27, 2026	16.95	17.18	16.31	16.58	16.58	-2.76%	2,445,614
May 26, 2026	17.55	17.55	16.75	17.05	17.05	-1.45%	1,665,460
May 25, 2026	16.61	17.74	16.26	17.30	17.30	3.65%	3,298,834
May 22, 2026	16.99	17.24	16.67	16.69	16.69	-1.01%	1,983,730
May 21, 2026	16.94	17.85	16.77	16.86	16.86	0.06%	2,653,760
May 20, 2026	16.99	17.14	16.66	16.85	16.85	-0.88%	1,171,916
May 19, 2026	16.76	17.34	16.72	17.00	17.00	0.77%	2,065,701
May 18, 2026	17.25	17.25	16.70	16.87	16.87	-1.58%	2,535,605
May 15, 2026	16.98	17.48	16.98	17.14	17.14	-0.58%	1,493,539
May 14, 2026	17.58	17.58	17.19	17.24	17.24	-1.88%	1,291,172
May 13, 2026	17.65	17.65	17.22	17.57	17.57	0.34%	1,655,946
May 12, 2026	18.18	18.28	17.41	17.51	17.51	-3.90%	2,605,408
May 11, 2026	17.99	18.28	17.62	18.22	18.22	2.24%	2,439,721
May 8, 2026	18.08	18.20	17.67	17.82	17.82	-1.11%	2,764,206
May 7, 2026	17.95	18.30	17.64	18.02	18.02	0.39%	2,660,663
May 6, 2026	17.30	17.99	17.28	17.95	17.95	3.76%	3,751,819
Apr 30, 2026	19.24	19.24	16.82	17.30	17.30	-10.96%	5,536,624
Apr 29, 2026	19.34	19.65	19.09	19.43	19.43	0.41%	1,398,426
Apr 28, 2026	19.77	19.77	19.31	19.35	19.35	-1.68%	1,306,154
Apr 27, 2026	19.75	19.81	19.49	19.68	19.68	-0.35%	1,278,363
Apr 24, 2026	20.02	20.08	19.60	19.75	19.75	-1.64%	1,223,667
Apr 23, 2026	20.36	20.52	19.94	20.08	20.08	-1.38%	1,558,299
Apr 22, 2026	20.20	20.40	20.09	20.36	20.36	0.15%	1,141,005
Apr 21, 2026	20.52	20.52	20.22	20.33	20.33	-0.93%	1,149,731
Apr 20, 2026	20.72	20.72	20.32	20.52	20.52	-0.15%	1,425,114
Apr 17, 2026	20.76	20.89	20.42	20.55	20.55	-1.34%	1,384,035
Apr 16, 2026	20.96	21.59	20.70	20.83	20.83	0.05%	2,258,762
Apr 15, 2026	20.64	20.85	20.39	20.82	20.82	2.01%	2,599,300
Apr 14, 2026	20.74	20.74	20.17	20.41	20.41	0.10%	1,586,260
Apr 13, 2026	20.30	20.60	20.11	20.39	20.39	-0.49%	1,654,443
Apr 10, 2026	20.09	20.75	20.09	20.49	20.49	1.54%	1,697,422
Apr 9, 2026	20.40	20.48	20.11	20.18	20.18	-1.56%	1,755,016
Apr 8, 2026	20.32	20.59	20.14	20.50	20.50	4.22%	2,171,123
Apr 7, 2026	19.49	19.80	19.03	19.67	19.67	0.56%	2,624,667