SHA:688310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.60	18.60	17.35	17.59	17.59	-3.83%	6,442,654
May 27, 2026	18.30	18.66	17.92	18.29	18.29	-0.05%	6,958,299
May 26, 2026	17.94	18.45	17.55	18.30	18.30	0.72%	7,792,431
May 25, 2026	16.73	18.55	16.73	18.17	18.17	9.79%	11,500,880
May 22, 2026	16.28	16.73	15.98	16.55	16.55	2.67%	3,740,550
May 21, 2026	17.02	17.28	16.12	16.12	16.12	-5.01%	4,033,049
May 20, 2026	17.00	17.14	16.66	16.97	16.97	-0.88%	2,757,612
May 19, 2026	17.44	17.45	16.83	17.12	17.12	-0.47%	2,976,100
May 18, 2026	17.50	17.50	16.89	17.20	17.20	-	3,445,348
May 15, 2026	17.78	17.78	17.07	17.20	17.20	-1.32%	3,011,002
May 14, 2026	17.41	17.74	17.14	17.43	17.43	0.23%	3,743,197
May 13, 2026	17.55	17.56	17.10	17.39	17.39	-	3,711,865
May 12, 2026	17.73	17.98	17.25	17.39	17.39	-1.92%	4,192,928
May 11, 2026	17.54	17.87	17.19	17.73	17.73	1.90%	5,520,236
May 8, 2026	17.55	17.81	16.75	17.40	17.40	-0.85%	7,149,398
May 7, 2026	16.90	17.80	16.82	17.55	17.55	1.98%	6,372,260
May 6, 2026	17.34	17.48	16.22	17.21	17.21	-1.04%	10,828,170
Apr 30, 2026	16.56	17.52	16.12	17.39	17.39	6.23%	10,660,280
Apr 29, 2026	14.90	16.73	14.41	16.37	16.37	-2.27%	10,800,040
Apr 28, 2026	16.69	17.00	16.57	16.75	16.75	0.30%	2,201,134
Apr 27, 2026	16.39	16.83	16.11	16.70	16.70	1.58%	2,216,770
Apr 24, 2026	16.13	16.52	15.97	16.44	16.44	1.29%	1,729,956
Apr 23, 2026	16.30	16.46	15.96	16.23	16.23	-0.37%	1,625,610
Apr 22, 2026	16.18	16.42	16.04	16.29	16.29	0.12%	1,685,241
Apr 21, 2026	16.27	16.57	16.14	16.27	16.27	-	1,299,192
Apr 20, 2026	15.90	16.44	15.78	16.27	16.27	2.97%	1,947,521
Apr 17, 2026	15.98	16.09	15.71	15.80	15.80	-1.00%	1,533,555
Apr 16, 2026	15.72	16.04	15.48	15.96	15.96	1.40%	1,640,343
Apr 15, 2026	15.77	15.92	15.62	15.74	15.74	-0.06%	1,725,952
Apr 14, 2026	15.97	16.01	15.48	15.75	15.75	-0.63%	2,023,252
Apr 13, 2026	15.56	16.10	15.51	15.85	15.85	1.41%	2,087,434
Apr 10, 2026	15.51	15.95	15.42	15.63	15.63	1.43%	1,487,101
Apr 9, 2026	15.81	15.99	15.41	15.41	15.41	-3.45%	1,823,944
Apr 8, 2026	15.57	15.98	15.43	15.96	15.96	4.79%	1,863,803
Apr 7, 2026	14.69	15.29	14.69	15.23	15.23	3.18%	2,387,696
Apr 3, 2026	15.34	15.39	14.52	14.76	14.76	-3.59%	2,506,543
Apr 2, 2026	15.49	15.64	15.15	15.31	15.31	-1.86%	1,343,557
Apr 1, 2026	15.29	15.74	15.29	15.60	15.60	3.24%	1,833,310
Mar 31, 2026	15.50	15.60	15.08	15.11	15.11	-1.88%	1,629,042
Mar 30, 2026	15.17	15.41	14.94	15.40	15.40	0.72%	1,790,141
Mar 27, 2026	14.93	15.41	14.80	15.29	15.29	2.48%	1,988,839
Mar 26, 2026	15.42	15.52	14.83	14.92	14.92	-2.67%	2,177,816
Mar 25, 2026	15.16	15.64	15.16	15.33	15.33	1.19%	2,106,165
Mar 24, 2026	14.79	15.17	14.46	15.15	15.15	3.84%	3,218,543
Mar 23, 2026	15.35	15.62	14.22	14.59	14.59	-6.23%	3,570,737
Mar 20, 2026	16.34	16.44	15.46	15.56	15.56	-4.66%	3,137,417
Mar 19, 2026	16.37	16.76	16.28	16.32	16.32	-2.28%	1,627,186
Mar 18, 2026	16.27	16.74	16.25	16.70	16.70	2.64%	2,079,136
Mar 17, 2026	16.79	16.82	16.27	16.27	16.27	-2.69%	1,690,106
Mar 16, 2026	16.51	16.83	16.50	16.72	16.72	0.18%	1,860,256