SHA:688365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	20.84	23.80	20.41	23.11	-	12.79%	38,162,534
May 6, 2026	20.02	21.05	20.02	20.49	20.49	3.90%	21,611,411
Apr 30, 2026	19.59	19.96	19.23	19.72	19.72	0.97%	13,426,180
Apr 29, 2026	19.16	19.88	19.01	19.53	19.53	1.88%	13,484,070
Apr 28, 2026	19.70	19.75	18.87	19.17	19.17	-4.39%	19,096,975
Apr 27, 2026	18.99	20.27	18.99	20.05	20.05	7.51%	20,950,370
Apr 24, 2026	18.83	19.04	18.15	18.65	18.65	-1.79%	12,057,060
Apr 23, 2026	19.44	19.88	18.83	18.99	18.99	-3.01%	12,420,400
Apr 22, 2026	19.38	19.59	19.04	19.58	19.58	0.67%	12,451,170
Apr 21, 2026	20.02	20.20	19.23	19.45	19.45	-3.95%	15,301,190
Apr 20, 2026	19.71	20.60	19.38	20.25	20.25	3.05%	17,560,200
Apr 17, 2026	19.54	19.90	19.43	19.65	19.65	-1.16%	14,721,150
Apr 16, 2026	18.41	20.17	18.41	19.88	19.88	7.75%	24,245,800
Apr 15, 2026	18.90	19.18	18.40	18.45	18.45	-2.17%	11,054,560
Apr 14, 2026	18.85	19.28	18.64	18.86	18.86	2.28%	13,275,650
Apr 13, 2026	18.52	18.85	18.40	18.44	18.44	-2.43%	12,013,515
Apr 10, 2026	18.48	19.14	18.42	18.90	18.90	2.55%	17,815,740
Apr 9, 2026	18.80	19.24	18.36	18.43	18.43	-6.30%	20,484,435
Apr 8, 2026	18.30	19.67	18.05	19.67	19.67	12.21%	21,605,684
Apr 7, 2026	17.51	17.82	17.37	17.53	17.53	1.33%	7,287,185
Apr 3, 2026	17.75	17.80	17.15	17.30	17.30	-1.76%	6,922,584
Apr 2, 2026	18.39	18.39	17.48	17.61	17.61	-4.19%	9,143,686
Apr 1, 2026	18.60	18.75	18.10	18.38	18.38	0.88%	9,755,423
Mar 31, 2026	18.43	18.91	18.12	18.22	18.22	-0.27%	11,506,429
Mar 30, 2026	17.80	18.35	17.69	18.27	18.27	0.55%	9,015,870
Mar 27, 2026	17.77	18.36	17.58	18.17	18.17	0.78%	9,716,701
Mar 26, 2026	18.25	18.53	17.80	18.03	18.03	-2.28%	8,842,991
Mar 25, 2026	18.27	18.60	18.05	18.45	18.45	2.22%	10,967,167
Mar 24, 2026	18.00	18.09	17.40	18.05	18.05	4.34%	15,245,332
Mar 23, 2026	18.15	18.51	17.11	17.30	17.30	-7.09%	15,553,634
Mar 20, 2026	20.04	20.07	18.61	18.62	18.62	-6.29%	14,701,850
Mar 19, 2026	19.90	20.14	19.75	19.87	19.87	-2.07%	7,989,158
Mar 18, 2026	19.55	20.31	19.55	20.29	20.29	3.57%	9,924,930
Mar 17, 2026	20.13	20.31	19.55	19.59	19.59	-1.71%	9,936,957
Mar 16, 2026	20.00	20.10	19.53	19.93	19.93	-0.35%	10,233,280
Mar 13, 2026	20.38	20.67	19.91	20.00	20.00	-2.72%	9,513,792
Mar 12, 2026	20.89	21.13	20.40	20.56	20.56	-1.49%	9,975,481
Mar 11, 2026	21.51	21.62	20.77	20.87	20.87	-3.33%	12,745,780
Mar 10, 2026	21.50	22.24	21.10	21.59	21.59	1.46%	18,063,420
Mar 9, 2026	20.20	21.36	20.03	21.28	21.28	1.87%	14,381,776
Mar 6, 2026	20.53	21.05	20.46	20.89	20.89	1.16%	8,147,753
Mar 5, 2026	20.90	21.18	20.43	20.65	20.65	0.39%	8,878,933
Mar 4, 2026	20.52	21.18	20.35	20.57	20.57	-1.72%	13,127,440
Mar 3, 2026	22.04	22.23	20.86	20.93	20.93	-4.86%	14,916,290
Mar 2, 2026	22.35	22.70	21.73	22.00	22.00	-4.01%	16,585,010
Feb 27, 2026	22.70	23.38	22.59	22.92	22.92	0.39%	16,036,610
Feb 26, 2026	22.60	23.16	22.30	22.83	22.83	0.44%	13,893,501
Feb 25, 2026	23.37	23.40	22.51	22.73	22.73	-1.47%	21,499,150
Feb 24, 2026	25.19	25.40	22.69	23.07	23.07	-7.20%	30,886,020
Feb 13, 2026	25.32	26.55	24.85	24.86	24.86	-2.74%	20,892,624