SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	12.31	12.55	12.26	12.55	12.55	2.87%	3,302,171
Mar 31, 2026	12.38	12.52	12.18	12.20	12.20	-1.85%	2,175,155
Mar 30, 2026	12.22	12.47	12.21	12.43	12.43	0.32%	2,332,998
Mar 27, 2026	12.07	12.42	12.06	12.39	12.39	1.89%	2,586,888
Mar 26, 2026	12.38	12.49	12.16	12.16	12.16	-2.09%	2,572,416
Mar 25, 2026	12.36	12.48	12.30	12.42	12.42	0.73%	2,850,318
Mar 24, 2026	12.36	12.42	12.16	12.33	12.33	0.90%	2,847,825
Mar 23, 2026	12.62	12.69	12.18	12.22	12.22	-4.31%	4,768,576
Mar 20, 2026	13.05	13.14	12.77	12.77	12.77	-2.22%	2,804,461
Mar 19, 2026	13.14	13.25	13.01	13.06	13.06	-1.51%	2,300,355
Mar 18, 2026	13.30	13.30	13.17	13.26	13.26	-	1,820,382
Mar 17, 2026	13.37	13.49	13.24	13.26	13.26	-0.90%	2,192,541
Mar 16, 2026	13.32	13.44	13.26	13.38	13.38	0.53%	1,737,597
Mar 13, 2026	13.27	13.43	13.21	13.31	13.31	0.08%	1,993,160
Mar 12, 2026	13.32	13.37	13.24	13.30	13.30	-0.15%	1,627,770
Mar 11, 2026	13.45	13.48	13.27	13.32	13.32	-0.67%	1,779,063
Mar 10, 2026	13.07	13.42	13.07	13.41	13.41	2.60%	2,595,949
Mar 9, 2026	13.14	13.16	12.99	13.07	13.07	-1.28%	2,524,562
Mar 6, 2026	13.06	13.28	13.06	13.24	13.24	0.99%	2,351,959
Mar 5, 2026	13.15	13.20	13.04	13.11	13.11	0.69%	2,492,252
Mar 4, 2026	13.16	13.33	12.97	13.02	13.02	-1.59%	3,904,960
Mar 3, 2026	13.80	13.89	13.18	13.23	13.23	-3.99%	5,885,969
Mar 2, 2026	13.68	13.95	13.68	13.78	13.78	-2.13%	4,439,402
Feb 27, 2026	14.02	14.12	13.98	14.08	14.08	0.14%	2,285,684
Feb 26, 2026	14.01	14.08	13.93	14.06	14.06	0.50%	2,798,686
Feb 25, 2026	14.00	14.03	13.92	13.99	13.99	0.72%	2,874,683
Feb 24, 2026	13.71	13.92	13.68	13.89	13.89	1.76%	3,068,853
Feb 13, 2026	13.74	13.81	13.59	13.65	13.65	-0.44%	2,163,075
Feb 12, 2026	13.87	13.90	13.70	13.71	13.71	-0.94%	2,160,791
Feb 11, 2026	13.82	13.93	13.82	13.84	13.84	0.07%	1,678,348
Feb 10, 2026	13.80	13.90	13.78	13.83	13.83	-0.29%	1,832,494
Feb 9, 2026	13.78	13.90	13.75	13.87	13.87	0.87%	3,797,374
Feb 6, 2026	13.72	13.89	13.67	13.75	13.75	-0.22%	2,822,052
Feb 5, 2026	13.70	13.91	13.70	13.78	13.78	-	2,876,434
Feb 4, 2026	13.73	13.81	13.60	13.78	13.78	0.58%	1,918,371
Feb 3, 2026	13.58	13.72	13.55	13.70	13.70	1.11%	2,219,493
Feb 2, 2026	13.63	13.87	13.52	13.55	13.55	-1.38%	3,301,568
Jan 30, 2026	13.75	13.92	13.60	13.74	13.74	-0.58%	2,844,913
Jan 29, 2026	13.85	13.97	13.72	13.82	13.82	-0.58%	4,033,205
Jan 28, 2026	14.05	14.14	13.85	13.90	13.90	-2.11%	3,910,330
Jan 27, 2026	14.35	14.38	13.94	14.20	14.20	-1.25%	4,633,320
Jan 26, 2026	14.26	14.56	14.13	14.38	14.38	0.84%	6,998,452
Jan 23, 2026	14.01	14.27	13.95	14.26	14.26	2.30%	4,820,336
Jan 22, 2026	13.96	14.05	13.90	13.94	13.94	-0.29%	2,314,085
Jan 21, 2026	13.88	14.07	13.82	13.98	13.98	1.45%	4,354,546
Jan 20, 2026	13.86	13.97	13.72	13.78	13.78	-0.72%	3,295,596
Jan 19, 2026	13.90	13.98	13.85	13.88	13.88	-0.57%	3,075,212
Jan 16, 2026	14.05	14.10	13.84	13.96	13.96	-0.07%	3,470,418
Jan 15, 2026	14.07	14.16	13.90	13.97	13.97	-0.99%	4,479,152
Jan 14, 2026	14.08	14.40	13.96	14.11	14.11	-0.14%	8,362,905