SHA:688299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	15.20	15.85	14.97	15.11	-	-1.76%	6,740,821
Jun 10, 2026	15.70	15.90	15.15	15.38	15.38	-2.84%	6,314,688
Jun 9, 2026	15.40	15.99	15.06	15.83	15.83	3.94%	8,548,357
Jun 8, 2026	15.36	15.84	14.95	15.23	15.23	-5.05%	9,752,311
Jun 5, 2026	15.85	16.61	15.15	16.04	16.04	0.44%	12,451,070
Jun 4, 2026	16.12	16.30	15.80	15.97	15.97	-2.44%	7,785,410
Jun 3, 2026	16.34	16.95	16.10	16.37	16.37	-0.79%	8,609,172
Jun 2, 2026	17.15	17.23	16.06	16.50	16.50	-2.65%	7,174,043
Jun 1, 2026	16.58	17.29	16.52	16.95	16.95	2.23%	9,573,894
May 29, 2026	18.79	18.81	16.50	16.58	16.58	-11.76%	16,077,505
May 28, 2026	18.32	18.95	17.89	18.79	18.79	2.23%	9,045,784
May 27, 2026	18.91	19.27	18.23	18.38	18.38	-3.67%	10,187,652
May 26, 2026	18.50	19.46	18.30	19.08	19.08	2.14%	14,875,233
May 25, 2026	19.51	19.83	18.58	18.68	18.68	-4.21%	12,095,357
May 22, 2026	19.07	19.64	18.70	19.50	19.50	3.56%	11,788,178
May 21, 2026	20.50	21.20	18.70	18.83	18.83	-8.33%	21,033,825
May 20, 2026	19.99	20.81	19.55	20.54	20.54	2.70%	11,901,472
May 19, 2026	20.02	20.12	19.46	20.00	20.00	0.50%	6,771,234
May 18, 2026	19.60	20.17	19.24	19.90	19.90	1.32%	9,702,191
May 15, 2026	19.57	20.23	19.47	19.64	19.64	0.36%	10,000,843
May 14, 2026	20.20	20.45	19.39	19.57	19.57	-3.26%	11,267,190
May 13, 2026	19.00	20.58	18.82	20.23	20.23	5.47%	15,757,850
May 12, 2026	19.65	19.65	18.96	19.18	19.18	-2.09%	8,666,984
May 11, 2026	19.63	19.90	19.42	19.59	19.59	-0.20%	9,219,909
May 8, 2026	19.55	19.70	19.06	19.63	19.63	0.41%	9,464,801
May 7, 2026	18.98	20.18	18.55	19.55	19.55	4.10%	19,742,240
May 6, 2026	18.28	19.21	18.08	18.78	18.78	5.09%	15,201,330
Apr 30, 2026	17.83	18.08	17.65	17.87	17.87	0.17%	6,716,322
Apr 29, 2026	17.16	17.96	17.16	17.84	17.84	2.41%	6,643,412
Apr 28, 2026	17.46	17.98	17.22	17.42	17.42	1.22%	9,452,004
Apr 27, 2026	16.70	17.45	16.70	17.21	17.21	1.83%	5,209,211
Apr 24, 2026	16.89	17.30	16.47	16.90	16.90	-0.71%	6,824,485
Apr 23, 2026	17.30	17.57	16.70	17.02	17.02	-2.41%	8,483,040
Apr 22, 2026	17.69	17.98	17.35	17.44	17.44	-1.41%	6,606,155
Apr 21, 2026	17.57	18.14	17.41	17.69	17.69	0.28%	7,724,039
Apr 20, 2026	17.75	18.03	17.57	17.64	17.64	-0.95%	6,092,929
Apr 17, 2026	17.87	18.01	17.68	17.81	17.81	-1.00%	5,445,262
Apr 16, 2026	17.93	18.29	17.84	17.99	17.99	0.28%	4,700,451
Apr 15, 2026	18.30	18.36	17.82	17.94	17.94	-1.16%	4,506,909
Apr 14, 2026	17.97	18.40	17.71	18.15	18.15	1.28%	6,017,195
Apr 13, 2026	17.71	18.21	17.52	17.92	17.92	0.79%	5,440,642
Apr 10, 2026	17.37	18.04	17.37	17.78	17.78	2.89%	5,934,417
Apr 9, 2026	17.61	17.62	17.25	17.28	17.28	-2.98%	3,753,379
Apr 8, 2026	17.15	17.84	16.99	17.81	17.81	6.52%	5,489,898
Apr 7, 2026	16.32	17.15	16.29	16.72	16.72	2.70%	5,651,921
Apr 3, 2026	16.19	16.72	15.78	16.28	16.28	1.12%	5,979,454
Apr 2, 2026	16.88	16.88	16.06	16.10	16.10	-4.51%	4,159,882
Apr 1, 2026	16.90	17.05	16.74	16.86	16.86	1.51%	2,808,850
Mar 31, 2026	17.11	17.26	16.56	16.61	16.61	-2.75%	3,327,760
Mar 30, 2026	17.23	17.30	16.70	17.08	17.08	-2.18%	5,195,735