SHA:688389 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.36	12.66	12.33	12.43	-	0.89%	2,637,928
May 20, 2026	12.50	12.51	12.30	12.32	12.32	-1.75%	2,072,325
May 19, 2026	12.36	12.60	12.34	12.54	12.54	1.05%	1,639,460
May 18, 2026	12.38	12.56	12.32	12.41	12.41	-0.48%	1,957,516
May 15, 2026	12.55	12.67	12.40	12.47	12.47	-0.95%	2,590,382
May 14, 2026	12.88	12.93	12.55	12.59	12.59	-2.10%	3,135,635
May 13, 2026	12.87	12.88	12.76	12.86	12.86	0.23%	1,861,680
May 12, 2026	13.12	13.12	12.82	12.83	12.83	-2.58%	2,937,745
May 11, 2026	13.05	13.19	12.94	13.17	13.17	1.15%	3,040,017
May 8, 2026	12.93	13.09	12.93	13.02	13.02	0.62%	2,453,798
May 7, 2026	12.85	13.04	12.85	12.94	12.94	0.08%	2,243,433
May 6, 2026	13.12	13.12	12.88	12.93	12.93	-0.92%	4,066,154
Apr 30, 2026	13.01	13.10	12.93	13.05	13.05	0.38%	2,164,728
Apr 29, 2026	12.86	13.05	12.81	13.00	13.00	1.09%	2,523,853
Apr 28, 2026	12.95	12.97	12.79	12.86	12.86	-0.31%	2,098,910
Apr 27, 2026	12.71	12.98	12.66	12.90	12.90	1.74%	3,504,952
Apr 24, 2026	12.52	12.70	12.50	12.68	12.68	0.88%	2,632,333
Apr 23, 2026	12.68	12.88	12.52	12.57	12.57	-2.93%	4,971,386
Apr 22, 2026	12.60	12.95	12.60	12.95	12.95	2.37%	4,132,206
Apr 21, 2026	12.62	12.73	12.52	12.65	12.65	-0.08%	2,097,140
Apr 20, 2026	12.58	12.75	12.43	12.66	12.66	0.08%	2,859,345
Apr 17, 2026	12.73	12.73	12.54	12.65	12.65	-0.63%	2,069,620
Apr 16, 2026	12.69	12.73	12.58	12.73	12.73	0.24%	2,093,774
Apr 15, 2026	12.65	12.74	12.58	12.70	12.70	0.71%	2,198,206
Apr 14, 2026	12.51	12.64	12.41	12.61	12.61	1.29%	1,888,890
Apr 13, 2026	12.53	12.58	12.38	12.45	12.45	-0.64%	1,339,621
Apr 10, 2026	12.39	12.61	12.39	12.53	12.53	1.13%	2,263,585
Apr 9, 2026	12.58	12.58	12.38	12.39	12.39	-1.59%	1,890,053
Apr 8, 2026	12.50	12.62	12.44	12.59	12.59	1.94%	2,679,588
Apr 7, 2026	12.25	12.35	12.17	12.35	12.35	1.23%	1,472,725
Apr 3, 2026	12.41	12.55	12.16	12.20	12.20	-2.24%	2,324,379
Apr 2, 2026	12.55	12.57	12.41	12.48	12.48	-0.56%	2,296,151
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