SHA:688429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	16.70	17.15	15.09	15.40	15.40	-7.78%	11,178,800
Mar 25, 2026	16.75	17.30	16.38	16.70	16.70	-1.12%	9,897,309
Mar 24, 2026	17.20	17.49	15.67	16.89	16.89	-2.71%	13,804,098
Mar 23, 2026	16.39	17.40	15.98	17.36	17.36	5.85%	15,681,868
Mar 20, 2026	16.00	17.20	15.33	16.40	16.40	1.93%	10,989,470
Mar 19, 2026	16.00	16.55	15.87	16.09	16.09	-0.56%	6,109,194
Mar 18, 2026	16.61	16.95	16.02	16.18	16.18	-2.24%	9,278,087
Mar 17, 2026	15.49	17.20	15.49	16.55	16.55	7.19%	13,059,400
Mar 16, 2026	15.55	15.84	15.30	15.44	15.44	-0.71%	3,934,714
Mar 13, 2026	16.02	16.02	15.42	15.55	15.55	-2.93%	3,509,877
Mar 12, 2026	15.97	16.20	15.62	16.02	16.02	-0.68%	4,513,142
Mar 11, 2026	15.80	16.39	15.65	16.13	16.13	1.32%	6,752,866
Mar 10, 2026	15.84	15.99	15.29	15.92	15.92	1.02%	4,099,700
Mar 9, 2026	14.96	15.87	14.96	15.76	15.76	3.01%	5,270,480
Mar 6, 2026	14.95	15.57	14.95	15.30	15.30	0.33%	3,001,554
Mar 5, 2026	15.45	15.66	15.03	15.25	15.25	0.59%	3,324,917
Mar 4, 2026	15.30	15.70	14.91	15.16	15.16	-3.32%	4,647,418
Mar 3, 2026	15.81	16.42	15.45	15.68	15.68	-1.69%	5,184,708
Mar 2, 2026	15.91	16.74	15.70	15.95	15.95	-1.73%	6,657,982
Feb 27, 2026	15.92	16.32	15.85	16.23	16.23	1.00%	3,535,726
Feb 26, 2026	16.50	16.65	15.92	16.07	16.07	-2.78%	4,720,602
Feb 25, 2026	16.26	16.59	16.02	16.53	16.53	1.47%	4,521,626
Feb 24, 2026	16.28	16.46	15.90	16.29	16.29	1.81%	3,869,372
Feb 13, 2026	16.59	16.84	15.99	16.00	16.00	-4.65%	4,733,780
Feb 12, 2026	16.64	17.30	16.33	16.78	16.78	-0.24%	6,634,050
Feb 11, 2026	16.89	17.50	16.71	16.82	16.82	-1.12%	5,594,001
Feb 10, 2026	17.36	17.88	17.01	17.01	17.01	-4.87%	9,339,891
Feb 9, 2026	17.40	19.01	17.03	17.88	17.88	4.93%	14,605,660