SHA:688276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.14	18.29	18.07	18.26	-	0.66%	830,596
Apr 28, 2026	18.14	18.34	17.97	18.14	18.14	0.06%	2,114,000
Apr 27, 2026	17.74	18.16	17.74	18.13	18.13	1.45%	1,748,872
Apr 24, 2026	17.68	17.93	17.56	17.87	17.87	0.79%	1,830,252
Apr 23, 2026	18.17	18.17	17.51	17.73	17.73	-2.37%	2,852,404
Apr 22, 2026	17.89	18.50	17.87	18.16	18.16	0.33%	3,086,502
Apr 21, 2026	17.69	18.31	17.64	18.10	18.10	2.43%	2,960,763
Apr 20, 2026	17.63	17.79	17.44	17.67	17.67	0.28%	1,729,787
Apr 17, 2026	17.92	17.92	17.45	17.62	17.62	-2.00%	1,922,728
Apr 16, 2026	18.10	18.10	17.83	17.98	17.98	-0.33%	1,467,120
Apr 15, 2026	17.98	18.08	17.81	18.04	18.04	1.01%	1,810,017
Apr 14, 2026	17.80	17.90	17.58	17.86	17.86	1.08%	1,310,135
Apr 13, 2026	17.75	17.85	17.65	17.67	17.67	-1.61%	1,385,290
Apr 10, 2026	17.77	18.09	17.77	17.96	17.96	1.07%	1,211,796
Apr 9, 2026	18.16	18.39	17.77	17.77	17.77	-2.90%	1,632,794
Apr 8, 2026	18.08	18.35	18.08	18.30	18.30	2.81%	1,667,747
Apr 7, 2026	17.58	17.99	17.45	17.80	17.80	1.95%	1,862,896
Apr 3, 2026	18.18	18.45	17.43	17.46	17.46	-4.33%	1,924,364
Apr 2, 2026	18.27	18.50	18.10	18.25	18.25	-0.38%	2,267,710
Apr 1, 2026	17.96	18.35	17.75	18.32	18.32	3.74%	2,198,253
Mar 31, 2026	17.80	18.05	17.65	17.66	17.66	-0.73%	1,062,887
Mar 30, 2026	17.80	18.09	17.70	17.79	17.79	-0.67%	1,385,403
Mar 27, 2026	17.31	17.95	17.27	17.91	17.91	2.69%	2,114,582
Mar 26, 2026	17.69	17.82	17.38	17.44	17.44	-1.47%	1,304,050
Mar 25, 2026	17.72	17.83	17.65	17.70	17.70	-	1,313,768
Mar 24, 2026	17.50	17.78	17.22	17.70	17.70	2.61%	1,502,158
Mar 23, 2026	18.27	18.27	17.05	17.25	17.25	-5.74%	3,232,860
Mar 20, 2026	18.61	18.88	18.30	18.30	18.30	-1.56%	1,565,836
Mar 19, 2026	18.81	18.93	18.57	18.59	18.59	-1.59%	1,804,393
Mar 18, 2026	18.90	18.99	18.77	18.89	18.89	-	1,474,006
Mar 17, 2026	18.94	19.12	18.84	18.89	18.89	-0.05%	1,476,995
Mar 16, 2026	18.76	18.98	18.73	18.90	18.90	0.48%	1,308,943
Mar 13, 2026	18.92	19.02	18.81	18.81	18.81	-0.58%	1,283,769
Mar 12, 2026	18.88	19.05	18.81	18.92	18.92	0.05%	1,590,736
Mar 11, 2026	19.02	19.02	18.87	18.91	18.91	-0.47%	1,233,399
Mar 10, 2026	18.81	19.04	18.81	19.00	19.00	1.33%	1,562,323
Mar 9, 2026	18.77	18.82	18.55	18.75	18.75	-0.90%	1,502,552
Mar 6, 2026	18.59	18.96	18.50	18.92	18.92	1.78%	1,519,763
Mar 5, 2026	18.68	18.76	18.55	18.59	18.59	0.32%	1,282,607
Mar 4, 2026	18.53	18.90	18.44	18.53	18.53	-0.64%	1,562,373
Mar 3, 2026	18.95	19.09	18.48	18.65	18.65	-1.53%	2,480,015
Mar 2, 2026	19.28	19.42	18.92	18.94	18.94	-3.52%	3,103,208
Feb 27, 2026	19.68	19.72	19.60	19.63	19.63	-0.51%	1,729,037
Feb 26, 2026	19.90	19.99	19.71	19.73	19.73	-0.60%	1,711,837
Feb 25, 2026	19.63	19.94	19.63	19.85	19.85	1.02%	1,862,194
Feb 24, 2026	19.61	19.76	19.56	19.65	19.65	0.67%	1,122,518
Feb 13, 2026	19.90	19.92	19.51	19.52	19.52	-1.51%	1,735,350
Feb 12, 2026	20.00	20.10	19.72	19.82	19.82	-0.75%	1,555,473
Feb 11, 2026	20.11	20.18	19.93	19.97	19.97	-0.60%	1,361,172
Feb 10, 2026	20.13	20.24	20.08	20.09	20.09	-0.05%	1,762,579