SHA:688244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	15.60	16.10	15.38	15.83	15.83	4.42%	2,222,826
Jun 11, 2026	15.66	15.78	14.80	15.16	15.16	-4.29%	2,098,053
Jun 10, 2026	16.01	16.41	15.43	15.84	15.84	-1.74%	1,923,181
Jun 9, 2026	15.98	16.40	15.91	16.12	16.12	-0.19%	1,700,285
Jun 8, 2026	16.39	16.87	15.86	16.15	16.15	-2.42%	1,819,068
Jun 5, 2026	16.29	16.68	15.77	16.55	16.55	3.18%	1,814,681
Jun 4, 2026	16.60	16.70	15.92	16.04	16.04	-3.89%	1,828,063
Jun 3, 2026	17.10	17.10	16.60	16.69	16.69	-1.82%	1,463,618
Jun 2, 2026	17.34	17.46	16.73	17.00	17.00	-1.51%	1,582,332
Jun 1, 2026	16.75	17.58	16.35	17.26	17.26	3.66%	2,338,093
May 29, 2026	17.73	17.97	16.59	16.65	16.65	-5.83%	2,420,004
May 28, 2026	17.30	17.94	17.16	17.68	17.68	1.26%	2,205,323
May 27, 2026	18.13	18.33	17.32	17.46	17.46	-3.91%	2,336,338
May 26, 2026	18.67	18.95	17.86	18.17	18.17	-3.76%	2,649,312
May 25, 2026	19.18	19.58	18.61	18.88	18.88	-2.13%	2,047,434
May 22, 2026	19.13	19.44	18.50	19.29	19.29	3.71%	2,078,755
May 21, 2026	19.60	19.87	18.58	18.60	18.60	-3.53%	2,477,622
May 20, 2026	19.70	19.96	19.14	19.28	19.28	-3.60%	2,546,719
May 19, 2026	19.40	20.08	19.20	20.00	20.00	3.36%	2,629,044
May 18, 2026	19.16	19.50	18.98	19.35	19.35	0.36%	1,927,457
May 15, 2026	19.38	19.60	18.96	19.28	19.28	0.78%	2,635,964
May 14, 2026	19.88	20.17	19.12	19.13	19.13	-2.70%	2,119,728
May 13, 2026	20.00	20.00	19.49	19.66	19.66	-1.55%	2,174,304
May 12, 2026	20.53	20.53	19.91	19.97	19.97	-2.11%	1,838,805
May 11, 2026	20.28	20.52	20.17	20.40	20.40	0.15%	1,935,747
May 8, 2026	20.80	20.91	20.28	20.37	20.37	-0.44%	1,995,982
May 7, 2026	20.18	20.57	20.00	20.46	20.46	2.56%	2,260,836
May 6, 2026	19.82	20.41	19.82	19.95	19.95	1.06%	2,379,914
Apr 30, 2026	19.57	19.97	19.36	19.74	19.74	1.33%	2,222,079
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