SHA:688429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	10.88	10.93	10.37	10.84	10.84	-0.64%	3,450,244
Jun 9, 2026	10.97	11.10	10.69	10.91	10.91	-0.09%	2,282,506
Jun 8, 2026	11.49	11.58	10.71	10.92	10.92	-5.54%	3,360,036
Jun 5, 2026	11.60	11.82	11.21	11.56	11.56	-0.43%	2,602,648
Jun 4, 2026	11.70	11.78	11.44	11.61	11.61	-1.19%	2,353,434
Jun 3, 2026	11.81	11.96	11.62	11.75	11.75	-0.42%	2,456,383
Jun 2, 2026	12.20	12.21	11.71	11.80	11.80	-3.28%	2,701,485
Jun 1, 2026	11.91	12.35	11.89	12.20	12.20	1.58%	2,477,366
May 29, 2026	12.50	12.70	11.87	12.01	12.01	-4.23%	3,242,416
May 28, 2026	12.59	12.70	12.20	12.54	12.54	-0.40%	3,432,676
May 27, 2026	12.77	13.27	12.45	12.59	12.59	-1.10%	3,121,356
May 26, 2026	13.12	13.24	12.53	12.73	12.73	-3.56%	2,966,667
May 25, 2026	13.55	13.65	13.13	13.20	13.20	-3.15%	2,406,375
May 22, 2026	13.30	13.69	13.11	13.63	13.63	2.87%	3,304,947
May 21, 2026	14.24	14.32	13.17	13.25	13.25	-6.62%	4,274,648
May 20, 2026	14.20	14.24	13.71	14.19	14.19	0.42%	3,183,555
May 19, 2026	14.11	14.43	13.89	14.13	14.13	0.43%	2,400,614
May 18, 2026	14.23	14.38	13.90	14.07	14.07	-1.19%	2,767,234
May 15, 2026	14.80	14.91	13.96	14.24	14.24	-3.78%	4,856,069
May 14, 2026	14.81	15.25	14.66	14.80	14.80	0.95%	4,841,633
May 13, 2026	14.38	14.82	14.31	14.66	14.66	1.73%	3,135,223
May 12, 2026	14.76	14.80	14.34	14.41	14.41	-1.91%	2,738,341
May 11, 2026	14.58	14.86	14.43	14.69	14.69	0.89%	2,757,540
May 8, 2026	14.51	14.65	14.26	14.56	14.56	0.69%	2,845,141
May 7, 2026	14.21	14.79	14.21	14.46	14.46	1.40%	3,786,712
May 6, 2026	14.27	14.29	14.08	14.26	14.26	0.71%	2,669,005
Apr 30, 2026	13.79	14.34	13.70	14.16	14.16	2.39%	3,224,087
Apr 29, 2026	13.51	14.00	13.36	13.83	13.83	1.02%	2,863,567
Apr 28, 2026	13.90	14.02	13.50	13.69	13.69	-2.63%	2,888,275
Apr 27, 2026	13.94	14.09	13.65	14.06	14.06	0.50%	2,557,363
Apr 24, 2026	14.12	14.30	13.85	13.99	13.99	-1.69%	2,525,976
Apr 23, 2026	14.52	14.72	14.06	14.23	14.23	-2.00%	2,948,531
Apr 22, 2026	14.58	14.72	14.32	14.52	14.52	-0.68%	2,874,660
Apr 21, 2026	14.96	15.25	14.61	14.62	14.62	-2.21%	2,770,101
Apr 20, 2026	15.02	15.18	14.76	14.95	14.95	-0.73%	3,061,104
Apr 17, 2026	14.65	15.21	14.65	15.06	15.06	1.41%	4,348,081
Apr 16, 2026	15.36	15.36	14.51	14.85	14.85	-1.85%	4,802,568
Apr 15, 2026	14.10	15.75	14.04	15.13	15.13	7.30%	9,708,087
Apr 14, 2026	14.20	14.39	13.89	14.10	14.10	-1.05%	3,389,359
Apr 13, 2026	13.99	14.39	13.81	14.25	14.25	2.30%	3,006,069
Apr 10, 2026	13.66	14.16	13.66	13.93	13.93	2.65%	4,536,246
Apr 9, 2026	14.11	14.11	13.32	13.57	13.57	-4.44%	4,853,848
Apr 8, 2026	13.96	14.21	13.85	14.20	14.20	3.88%	3,156,476
Apr 7, 2026	13.81	13.92	13.57	13.67	13.67	-0.65%	2,836,201
Apr 3, 2026	14.23	14.26	13.75	13.76	13.76	-2.82%	4,731,469
Apr 2, 2026	14.80	15.27	14.03	14.16	14.16	-5.28%	5,015,399
Apr 1, 2026	14.44	15.96	14.42	14.95	14.95	5.36%	7,803,554
Mar 31, 2026	15.17	15.23	14.18	14.19	14.19	-7.07%	6,772,139
Mar 30, 2026	15.61	15.97	14.90	15.27	15.27	-4.44%	6,968,224
Mar 27, 2026	14.98	16.08	14.88	15.98	15.98	3.77%	8,342,680