SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.76	10.89	10.65	10.77	-	-1.10%	1,096,795
Jun 10, 2026	11.00	11.05	10.67	10.89	10.89	-1.18%	2,444,606
Jun 9, 2026	11.10	11.16	10.95	11.02	11.02	-0.36%	1,593,832
Jun 8, 2026	11.08	11.20	10.92	11.06	11.06	-1.51%	2,295,399
Jun 5, 2026	11.15	11.33	11.04	11.23	11.23	0.90%	1,568,593
Jun 4, 2026	11.44	11.44	11.03	11.13	11.13	-2.79%	2,448,734
Jun 3, 2026	11.72	11.83	11.36	11.45	11.45	-2.47%	3,444,713
Jun 2, 2026	11.88	11.91	11.72	11.74	11.74	-1.18%	1,718,525
Jun 1, 2026	11.76	11.93	11.68	11.88	11.88	1.02%	1,410,475
May 29, 2026	11.66	11.95	11.66	11.76	11.76	-	1,854,577
May 28, 2026	11.82	11.89	11.67	11.76	11.76	0.27%	2,167,563
May 27, 2026	12.17	12.18	11.91	12.01	11.73	-1.40%	2,719,911
May 26, 2026	12.30	12.36	12.05	12.18	11.89	-1.38%	3,135,682
May 25, 2026	12.23	12.45	12.22	12.35	12.06	0.82%	2,196,140
May 22, 2026	12.32	12.34	12.13	12.25	11.96	0.16%	2,328,542
May 21, 2026	12.36	12.66	12.20	12.23	11.94	-0.73%	3,741,197
May 20, 2026	12.50	12.51	12.30	12.32	12.03	-1.75%	2,072,325
May 19, 2026	12.36	12.60	12.34	12.54	12.25	1.05%	1,639,460
May 18, 2026	12.38	12.56	12.32	12.41	12.12	-0.48%	1,957,516
May 15, 2026	12.55	12.67	12.40	12.47	12.18	-0.95%	2,590,382
May 14, 2026	12.88	12.93	12.55	12.59	12.29	-2.10%	3,135,635
May 13, 2026	12.87	12.88	12.76	12.86	12.56	0.23%	1,861,680
May 12, 2026	13.12	13.12	12.82	12.83	12.53	-2.58%	2,937,745
May 11, 2026	13.05	13.19	12.94	13.17	12.86	1.15%	3,040,017
May 8, 2026	12.93	13.09	12.93	13.02	12.71	0.62%	2,453,798
May 7, 2026	12.85	13.04	12.85	12.94	12.64	0.08%	2,243,433
May 6, 2026	13.12	13.12	12.88	12.93	12.63	-0.92%	4,066,154
Apr 30, 2026	13.01	13.10	12.93	13.05	12.74	0.38%	2,164,728
Apr 29, 2026	12.86	13.05	12.81	13.00	12.69	1.09%	2,523,853
Apr 28, 2026	12.95	12.97	12.79	12.86	12.56	-0.31%	2,098,910
Apr 27, 2026	12.71	12.98	12.66	12.90	12.60	1.74%	3,504,952
Apr 24, 2026	12.52	12.70	12.50	12.68	12.38	0.88%	2,632,333
Apr 23, 2026	12.68	12.88	12.52	12.57	12.27	-2.93%	4,971,386
Apr 22, 2026	12.60	12.95	12.60	12.95	12.65	2.37%	4,132,206
Apr 21, 2026	12.62	12.73	12.52	12.65	12.35	-0.08%	2,097,140
Apr 20, 2026	12.58	12.75	12.43	12.66	12.36	0.08%	2,859,345
Apr 17, 2026	12.73	12.73	12.54	12.65	12.35	-0.63%	2,069,620
Apr 16, 2026	12.69	12.73	12.58	12.73	12.43	0.24%	2,093,774
Apr 15, 2026	12.65	12.74	12.58	12.70	12.40	0.71%	2,198,206
Apr 14, 2026	12.51	12.64	12.41	12.61	12.31	1.29%	1,888,890
Apr 13, 2026	12.53	12.58	12.38	12.45	12.16	-0.64%	1,339,621
Apr 10, 2026	12.39	12.61	12.39	12.53	12.24	1.13%	2,263,585
Apr 9, 2026	12.58	12.58	12.38	12.39	12.10	-1.59%	1,890,053
Apr 8, 2026	12.50	12.62	12.44	12.59	12.29	1.94%	2,679,588
Apr 7, 2026	12.25	12.35	12.17	12.35	12.06	1.23%	1,472,725
Apr 3, 2026	12.41	12.55	12.16	12.20	11.91	-2.24%	2,324,379
Apr 2, 2026	12.55	12.57	12.41	12.48	12.19	-0.56%	2,296,151
Apr 1, 2026	12.31	12.55	12.26	12.55	12.26	2.87%	3,302,171
Mar 31, 2026	12.38	12.52	12.18	12.20	11.91	-1.85%	2,175,155
Mar 30, 2026	12.22	12.47	12.21	12.43	12.14	0.32%	2,332,998