SHA:688244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	19.01	19.71	18.95	19.48	19.48	1.99%	2,294,571
Apr 28, 2026	19.51	19.68	19.00	19.10	19.10	-2.40%	1,507,550
Apr 27, 2026	18.97	19.64	18.84	19.57	19.57	3.27%	1,956,057
Apr 24, 2026	18.90	19.20	18.45	18.95	18.95	0.16%	1,311,526
Apr 23, 2026	19.24	19.36	18.81	18.92	18.92	-2.27%	1,254,324
Apr 22, 2026	19.25	19.43	19.01	19.36	19.36	0.57%	1,171,478
Apr 21, 2026	19.67	19.67	19.05	19.25	19.25	-1.53%	1,055,684
Apr 20, 2026	19.34	19.67	19.26	19.55	19.55	0.93%	1,163,199
Apr 17, 2026	19.57	19.57	19.16	19.37	19.37	-1.22%	1,620,617
Apr 16, 2026	18.95	19.71	18.75	19.61	19.61	4.03%	2,682,858
Apr 15, 2026	18.87	18.96	18.71	18.85	18.85	-	1,740,443
Apr 14, 2026	18.75	19.18	18.64	18.85	18.85	1.78%	2,400,311
Apr 13, 2026	18.86	18.86	18.30	18.52	18.52	-3.54%	3,345,216
Apr 10, 2026	19.10	19.51	19.10	19.20	19.20	1.32%	1,328,064
Apr 9, 2026	19.02	19.25	18.85	18.95	18.95	-2.12%	1,742,770
Apr 8, 2026	18.61	19.36	18.61	19.36	19.36	6.49%	2,510,530
Apr 7, 2026	17.85	18.65	17.85	18.18	18.18	1.34%	1,447,600
Apr 3, 2026	18.23	18.59	17.84	17.94	17.94	-1.70%	1,420,932
Apr 2, 2026	18.92	18.94	18.14	18.25	18.25	-3.85%	1,626,155
Apr 1, 2026	18.88	19.10	18.66	18.98	18.98	3.04%	1,291,804
Mar 31, 2026	19.10	19.21	18.32	18.42	18.42	-3.15%	1,417,198
Mar 30, 2026	18.77	19.29	18.18	19.02	19.02	2.09%	2,111,541
Mar 27, 2026	18.10	18.65	17.97	18.63	18.63	1.91%	1,308,788
Mar 26, 2026	19.00	19.03	18.14	18.28	18.28	-3.54%	1,748,022
Mar 25, 2026	18.48	19.30	18.48	18.95	18.95	1.94%	2,150,176
Mar 24, 2026	18.13	18.61	17.72	18.59	18.59	4.97%	2,531,491
Mar 23, 2026	19.19	19.19	17.63	17.71	17.71	-8.52%	3,845,821
Mar 20, 2026	20.79	21.05	18.77	19.36	19.36	-6.88%	3,864,823
Mar 19, 2026	21.43	21.59	20.71	20.79	20.79	-4.02%	2,247,512
Mar 18, 2026	21.55	21.82	21.45	21.66	21.66	0.98%	1,515,240
Mar 17, 2026	21.65	21.93	21.33	21.45	21.45	-1.61%	1,459,950
Mar 16, 2026	22.28	22.28	21.62	21.80	21.80	0.97%	1,372,504
Mar 13, 2026	21.93	22.03	21.53	21.59	21.59	-2.75%	1,827,218
Mar 12, 2026	22.52	22.79	22.00	22.20	22.20	-1.86%	3,248,744
Mar 11, 2026	23.44	23.98	22.55	22.62	22.62	-0.79%	3,178,825
Mar 10, 2026	23.21	23.21	22.60	22.80	22.80	0.88%	2,402,467
Mar 9, 2026	21.55	22.93	21.33	22.60	22.60	2.40%	2,616,359
Mar 6, 2026	21.28	22.18	21.26	22.07	22.07	3.71%	1,929,481
Mar 5, 2026	21.50	21.75	21.22	21.28	21.28	0.57%	1,371,079
Mar 4, 2026	21.28	21.40	21.00	21.16	21.16	-0.56%	1,888,490
Mar 3, 2026	22.71	22.71	21.27	21.28	21.28	-5.34%	2,723,210
Mar 2, 2026	22.60	22.96	22.11	22.48	22.48	-1.53%	2,427,043
Feb 27, 2026	22.53	22.98	22.51	22.83	22.83	0.71%	1,764,523
Feb 26, 2026	23.20	23.32	22.60	22.67	22.67	-2.37%	2,879,530
Feb 25, 2026	23.40	23.50	23.17	23.22	23.22	-0.77%	2,348,160
Feb 24, 2026	24.81	25.16	23.39	23.40	23.40	-5.03%	5,015,151
Feb 13, 2026	23.98	25.07	23.87	24.64	24.64	3.53%	5,336,087
Feb 12, 2026	24.02	24.10	23.40	23.80	23.80	-1.20%	2,845,034
Feb 11, 2026	23.94	24.58	23.44	24.09	24.09	0.58%	4,013,310
Feb 10, 2026	23.64	24.99	23.64	23.95	23.95	4.45%	5,367,587