SHA:688244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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