SHA:688280 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,007,215
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%	11,475,769
Apr 2, 2026	9.85	10.08	9.56	9.64	9.64	-2.23%	16,526,601
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%	15,562,546
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%	27,332,676
Mar 19, 2026	10.66	10.97	10.37	10.65	10.65	-1.48%	24,341,770
Mar 18, 2026	10.55	10.87	10.46	10.81	10.81	2.85%	23,483,210
Mar 17, 2026	11.22	11.27	10.46	10.51	10.51	-6.49%	35,189,730
Mar 16, 2026	10.60	11.24	10.52	11.24	11.24	4.56%	35,875,540
Mar 13, 2026	10.65	11.01	10.55	10.75	10.75	-0.19%	21,761,260
Mar 12, 2026	10.96	11.04	10.60	10.77	10.77	-1.73%	25,008,650
Mar 11, 2026	11.06	11.54	10.93	10.96	10.96	-1.79%	31,132,500
Mar 10, 2026	10.51	11.18	10.51	11.16	11.16	7.41%	35,603,720
Mar 9, 2026	10.33	10.41	9.85	10.39	10.39	-2.44%	33,572,980
Mar 6, 2026	10.24	10.72	10.17	10.65	10.65	3.20%	25,291,399
Mar 5, 2026	10.69	10.74	10.22	10.32	10.32	-0.39%	28,072,990
Mar 4, 2026	10.16	10.65	10.16	10.36	10.36	1.77%	35,397,900
Mar 3, 2026	11.17	11.19	10.11	10.18	10.18	-9.59%	46,023,350
Mar 2, 2026	10.61	11.74	10.60	11.26	11.26	4.84%	58,332,160
Feb 27, 2026	11.11	11.11	10.69	10.74	10.74	-2.89%	28,122,180
Feb 26, 2026	10.95	11.15	10.84	11.06	11.06	1.00%	31,872,200
Feb 25, 2026	11.26	11.37	10.80	10.95	10.95	-2.75%	36,368,820
Feb 24, 2026	11.53	12.10	11.23	11.26	11.26	1.53%	64,935,370
Feb 13, 2026	10.02	11.83	10.02	11.09	11.09	10.68%	67,376,971
Feb 12, 2026	9.69	10.24	9.69	10.02	10.02	3.30%	28,233,950
Feb 11, 2026	9.90	9.92	9.68	9.70	9.70	-2.02%	18,794,140
Feb 10, 2026	10.09	10.13	9.86	9.90	9.90	-1.39%	17,922,450
Feb 9, 2026	10.20	10.26	10.00	10.04	10.04	0.10%	23,262,930
Feb 6, 2026	10.06	10.30	9.88	10.03	10.03	-0.79%	25,952,600
Feb 5, 2026	10.40	10.56	10.06	10.11	10.11	-3.25%	28,264,780
Feb 4, 2026	10.42	10.49	10.09	10.45	10.45	-1.23%	31,361,790
Feb 3, 2026	10.63	10.80	10.34	10.58	10.58	0.95%	41,688,040