SHA:688373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	6.34	6.47	6.18	6.21	6.21	-2.97%	13,461,650
Apr 8, 2026	6.43	6.48	6.29	6.40	6.40	1.27%	9,864,669
Apr 7, 2026	6.29	6.42	6.15	6.32	6.32	0.48%	10,899,610
Apr 3, 2026	6.48	6.48	6.27	6.29	6.29	-2.93%	11,197,420
Apr 2, 2026	6.43	6.58	6.37	6.48	6.48	-	18,980,580
Apr 1, 2026	6.25	6.53	6.21	6.48	6.48	4.85%	22,276,940
Mar 31, 2026	6.22	6.49	6.15	6.18	6.18	-0.32%	13,708,060
Mar 30, 2026	6.12	6.28	6.10	6.20	6.20	0.98%	10,635,030
Mar 27, 2026	5.88	6.15	5.85	6.14	6.14	4.42%	10,954,440
Mar 26, 2026	6.03	6.09	5.84	5.88	5.88	-2.16%	8,473,225
Mar 25, 2026	6.00	6.12	5.97	6.01	6.01	0.67%	9,082,273
Mar 24, 2026	5.74	5.98	5.69	5.97	5.97	5.85%	13,484,142
Mar 23, 2026	5.95	5.99	5.55	5.64	5.64	-6.47%	12,949,500
Mar 20, 2026	6.14	6.24	6.01	6.03	6.03	-1.95%	9,134,976
Mar 19, 2026	6.20	6.29	6.12	6.15	6.15	-1.91%	8,727,361
Mar 18, 2026	6.05	6.40	6.03	6.27	6.27	3.98%	17,395,743
Mar 17, 2026	6.00	6.28	5.98	6.03	6.03	-	11,637,340
Mar 16, 2026	5.88	6.04	5.88	6.03	6.03	2.20%	7,111,531
Mar 13, 2026	5.96	6.02	5.89	5.90	5.90	-0.67%	6,686,927
Mar 12, 2026	6.12	6.12	5.93	5.94	5.94	-2.46%	8,136,276
Mar 11, 2026	6.19	6.27	6.08	6.09	6.09	-1.30%	10,358,990
Mar 10, 2026	5.95	6.19	5.95	6.17	6.17	4.40%	11,071,202
Mar 9, 2026	5.86	5.92	5.78	5.91	5.91	-0.17%	11,081,430
Mar 6, 2026	5.63	6.03	5.61	5.92	5.92	4.78%	15,646,631
Mar 5, 2026	5.67	5.74	5.61	5.65	5.65	1.44%	10,763,998
Mar 4, 2026	5.70	5.73	5.52	5.57	5.57	-3.97%	15,712,283
Mar 3, 2026	6.09	6.10	5.78	5.80	5.80	-4.29%	12,761,540
Mar 2, 2026	6.29	6.34	6.03	6.06	6.06	-4.27%	11,882,450
Feb 27, 2026	6.29	6.33	6.25	6.33	6.33	0.80%	4,151,656
Feb 26, 2026	6.36	6.36	6.26	6.28	6.28	-1.26%	7,320,317
Feb 25, 2026	6.38	6.39	6.33	6.36	6.36	-	5,985,899
Feb 24, 2026	6.34	6.40	6.25	6.36	6.36	1.27%	7,238,663
Feb 13, 2026	6.28	6.36	6.28	6.28	6.28	-0.16%	4,744,722
Feb 12, 2026	6.41	6.42	6.27	6.29	6.29	-1.72%	5,278,231
Feb 11, 2026	6.41	6.44	6.38	6.40	6.40	-	4,470,765
Feb 10, 2026	6.36	6.47	6.32	6.40	6.40	0.63%	6,319,660
Feb 9, 2026	6.34	6.41	6.28	6.36	6.36	1.27%	5,998,551
Feb 6, 2026	6.28	6.36	6.23	6.28	6.28	0.32%	6,407,803
Feb 5, 2026	6.26	6.32	6.21	6.26	6.26	-	4,922,545
Feb 4, 2026	6.25	6.27	6.18	6.26	6.26	0.16%	5,619,121
Feb 3, 2026	6.18	6.25	6.12	6.25	6.25	2.12%	6,116,238
Feb 2, 2026	6.34	6.37	6.11	6.12	6.12	-3.47%	8,969,607
Jan 30, 2026	6.30	6.40	6.24	6.34	6.34	0.63%	8,772,694
Jan 29, 2026	6.40	6.48	6.23	6.30	6.30	-1.10%	9,637,608
Jan 28, 2026	6.59	6.60	6.35	6.37	6.37	-3.19%	12,858,940
Jan 27, 2026	6.68	6.68	6.34	6.58	6.58	-1.79%	18,791,310
Jan 26, 2026	6.60	6.78	6.44	6.70	6.70	2.13%	21,955,140
Jan 23, 2026	6.43	6.57	6.40	6.56	6.56	1.86%	9,250,185
Jan 22, 2026	6.49	6.51	6.40	6.44	6.44	-0.31%	6,769,761
Jan 21, 2026	6.39	6.50	6.37	6.46	6.46	0.31%	6,434,477