SHA:688387 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	19.47	19.78	18.01	18.12	18.12	-5.62%	83,932,190
May 20, 2026	19.20	19.57	18.92	19.20	19.20	-0.78%	64,224,560
May 19, 2026	19.66	19.76	18.80	19.35	19.35	-2.12%	72,493,040
May 18, 2026	19.96	20.70	19.32	19.77	19.77	-0.20%	84,247,930
May 15, 2026	20.75	20.75	19.52	19.81	19.81	-3.83%	99,163,030
May 14, 2026	22.50	22.70	20.60	20.60	20.60	-7.04%	109,891,400
May 13, 2026	21.89	22.39	21.31	22.16	22.16	1.09%	101,704,000
May 12, 2026	22.57	23.40	21.72	21.92	21.92	-2.36%	96,858,190
May 11, 2026	22.60	24.30	22.21	22.45	22.45	3.12%	136,684,300
May 8, 2026	20.54	21.94	20.41	21.77	21.77	5.17%	101,836,800
May 7, 2026	20.38	20.88	20.00	20.70	20.70	1.57%	94,605,250
May 6, 2026	19.34	20.96	19.10	20.38	20.38	4.09%	122,145,900
Apr 30, 2026	18.08	19.79	17.69	19.58	19.58	8.12%	120,669,500
Apr 29, 2026	17.27	18.17	17.01	18.11	18.11	3.78%	79,303,800
Apr 28, 2026	17.13	18.27	16.45	17.45	17.45	1.45%	93,428,570
Apr 27, 2026	17.09	18.10	16.70	17.20	17.20	1.18%	90,292,900
Apr 24, 2026	17.41	17.59	16.75	17.00	17.00	-3.95%	83,582,240
Apr 23, 2026	17.80	18.05	17.12	17.70	17.70	-1.39%	83,160,160
Apr 22, 2026	17.52	18.09	17.10	17.95	17.95	1.24%	77,587,760
Apr 21, 2026	17.55	18.33	17.44	17.73	17.73	-1.34%	89,223,580
Apr 20, 2026	17.40	18.95	17.25	17.97	17.97	2.74%	114,976,700
Apr 17, 2026	17.30	17.66	17.00	17.49	17.49	0.69%	84,216,700
Apr 16, 2026	16.72	17.80	16.70	17.37	17.37	2.84%	103,400,400
Apr 15, 2026	16.85	17.52	16.61	16.89	16.89	2.24%	153,497,900
Apr 14, 2026	15.14	16.98	14.96	16.52	16.52	11.32%	136,436,300
Apr 13, 2026	14.80	15.24	14.64	14.84	14.84	-0.93%	47,529,720
Apr 10, 2026	15.60	15.78	14.92	14.98	14.98	-3.35%	65,957,210
Apr 9, 2026	14.90	15.98	14.60	15.50	15.50	1.64%	81,629,340
Apr 8, 2026	14.45	15.30	14.45	15.25	15.25	10.51%	87,263,310
Apr 7, 2026	14.37	14.45	13.52	13.80	13.80	-3.70%	58,280,400
Apr 3, 2026	14.65	14.92	14.11	14.33	14.33	-0.83%	56,300,480
Apr 2, 2026	14.65	15.03	14.37	14.45	14.45	-3.41%	35,854,000
Apr 1, 2026	15.25	15.26	14.60	14.96	14.96	0.27%	53,306,530
Mar 31, 2026	14.75	15.64	14.57	14.92	14.92	1.43%	87,760,070
Mar 30, 2026	13.93	14.96	13.87	14.71	14.71	3.52%	68,212,280
Mar 27, 2026	13.40	14.48	13.35	14.21	14.21	2.97%	60,477,010
Mar 26, 2026	14.60	14.68	13.49	13.80	13.80	-3.09%	71,082,640
Mar 25, 2026	14.50	14.88	14.10	14.24	14.24	-0.42%	54,644,790
Mar 24, 2026	14.45	14.50	13.66	14.30	14.30	1.35%	63,613,250
Mar 23, 2026	14.59	15.00	13.92	14.11	14.11	-5.87%	75,797,050
Mar 20, 2026	15.70	15.77	14.89	14.99	14.99	-2.98%	67,363,640
Mar 19, 2026	15.50	16.20	15.30	15.45	15.45	-3.44%	94,132,430
Mar 18, 2026	14.12	16.05	13.89	16.00	16.00	14.70%	124,007,200
Mar 17, 2026	14.61	14.70	13.88	13.95	13.95	-2.86%	51,466,000
Mar 16, 2026	14.50	14.74	13.92	14.36	14.36	-1.64%	66,869,160
Mar 13, 2026	15.15	15.28	14.49	14.60	14.60	-4.76%	58,348,470
Mar 12, 2026	15.91	16.00	15.09	15.33	15.33	-4.60%	69,490,220
Mar 11, 2026	16.50	16.70	15.94	16.07	16.07	-0.99%	73,716,240
Mar 10, 2026	15.90	16.63	15.85	16.23	16.23	3.64%	78,994,990
Mar 9, 2026	15.30	15.77	14.80	15.66	15.66	-1.76%	85,880,730