SHA:688280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	5.93	6.04	5.71	5.76	5.76	-2.04%	13,041,020
Jun 1, 2026	5.77	5.94	5.61	5.88	5.88	1.73%	13,831,300
May 29, 2026	5.90	6.15	5.77	5.78	5.78	-2.03%	21,332,220
May 28, 2026	5.79	5.94	5.77	5.90	5.90	1.37%	14,209,450
May 27, 2026	6.01	6.07	5.70	5.82	5.82	-3.64%	18,302,020
May 26, 2026	6.02	6.29	5.96	6.04	6.04	0.83%	19,790,690
May 25, 2026	6.15	6.19	5.96	5.99	5.99	-2.12%	13,485,350
May 22, 2026	6.11	6.17	5.99	6.12	6.12	0.99%	12,571,650
May 21, 2026	6.23	6.38	6.05	6.06	6.06	-2.73%	15,809,250
May 20, 2026	6.39	6.39	6.21	6.23	6.23	-1.89%	11,082,690
May 19, 2026	6.26	6.35	6.23	6.35	6.35	1.76%	11,531,350
May 18, 2026	6.50	6.50	6.13	6.24	6.24	-4.00%	23,733,570
May 15, 2026	6.47	6.63	6.43	6.50	6.50	0.31%	15,315,730
May 14, 2026	6.76	6.77	6.42	6.48	6.48	-4.00%	22,295,190
May 13, 2026	6.67	6.77	6.61	6.75	6.75	1.50%	17,641,550
May 12, 2026	7.00	7.04	6.65	6.65	6.65	-5.41%	32,887,750
May 11, 2026	7.23	7.23	7.02	7.03	7.03	-2.09%	28,269,360
May 8, 2026	7.08	7.20	7.01	7.18	7.18	1.27%	25,773,360
May 7, 2026	7.10	7.13	7.00	7.09	7.09	-0.14%	27,564,790
May 6, 2026	7.28	7.35	7.02	7.10	7.10	-2.47%	58,951,680
Apr 30, 2026	7.86	7.99	7.07	7.28	7.28	-11.86%	88,068,310
Apr 29, 2026	8.26	8.43	8.26	8.26	8.26	-19.96%	16,857,310
Apr 28, 2026	10.89	10.91	10.27	10.32	10.32	-5.67%	21,122,740
Apr 27, 2026	11.05	11.17	10.36	10.94	10.94	-2.06%	27,649,950
Apr 24, 2026	10.78	11.40	10.52	11.17	11.17	4.00%	26,634,960
Apr 23, 2026	11.24	11.28	10.65	10.74	10.74	-4.62%	19,243,210
Apr 22, 2026	11.11	11.27	11.04	11.26	11.26	0.63%	15,471,280
Apr 21, 2026	11.15	11.54	11.09	11.19	11.19	-0.36%	18,869,000
Apr 20, 2026	11.30	11.50	11.14	11.23	11.23	-0.62%	22,780,880
Apr 17, 2026	10.91	11.42	10.83	11.30	11.30	3.48%	24,386,560
Apr 16, 2026	10.76	11.00	10.65	10.92	10.92	1.02%	22,062,810
Apr 15, 2026	10.39	11.18	10.35	10.81	10.81	4.55%	33,070,970
Apr 14, 2026	10.17	10.36	10.10	10.34	10.34	2.58%	13,635,390
Apr 13, 2026	10.10	10.29	10.03	10.08	10.08	-1.18%	13,287,260
Apr 10, 2026	10.13	10.46	10.13	10.20	10.20	0.69%	14,859,710
Apr 9, 2026	10.05	10.36	10.02	10.13	10.13	-0.78%	17,007,210
Apr 8, 2026	9.90	10.21	9.83	10.21	10.21	6.24%	21,247,740
Apr 7, 2026	9.56	9.95	9.56	9.61	9.61	-	11,443,880
Apr 3, 2026	9.70	9.87	9.47	9.61	9.61	-0.31%	11,475,760
Apr 2, 2026	9.85	10.08	9.56	9.64	9.64	-2.23%	16,526,600
Apr 1, 2026	9.87	10.00	9.75	9.86	9.86	2.39%	18,830,960
Mar 31, 2026	9.67	9.96	9.59	9.63	9.63	-1.63%	17,025,690
Mar 30, 2026	9.53	9.79	9.37	9.79	9.79	0.72%	15,562,540
Mar 27, 2026	9.55	9.89	9.55	9.72	9.72	0.21%	12,359,440
Mar 26, 2026	9.98	10.14	9.66	9.70	9.70	-3.19%	14,006,360
Mar 25, 2026	9.92	10.28	9.92	10.02	10.02	1.62%	23,111,530
Mar 24, 2026	9.83	9.91	9.51	9.86	9.86	3.79%	21,163,340
Mar 23, 2026	9.86	10.13	9.34	9.50	9.50	-6.22%	27,253,310
Mar 20, 2026	10.51	10.77	10.11	10.13	10.13	-4.88%	27,332,670
Mar 19, 2026	10.66	10.97	10.37	10.65	10.65	-1.48%	24,341,770