SHA:688432 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.79	17.06	16.42	16.94	16.94	1.38%	16,785,469
May 6, 2026	16.41	17.27	16.41	16.71	16.71	2.89%	24,869,110
Apr 30, 2026	15.45	16.33	15.28	16.24	16.24	5.80%	20,912,800
Apr 29, 2026	15.35	15.50	14.87	15.35	15.35	-1.16%	13,879,000
Apr 28, 2026	15.83	15.85	15.40	15.53	15.53	-2.14%	11,769,240
Apr 27, 2026	15.32	16.00	15.32	15.87	15.87	2.92%	16,335,560
Apr 24, 2026	15.38	15.64	15.31	15.42	15.42	-0.26%	13,014,590
Apr 23, 2026	15.74	15.87	15.37	15.46	15.46	-1.53%	13,876,250
Apr 22, 2026	15.25	15.82	15.24	15.70	15.70	1.55%	13,453,370
Apr 21, 2026	15.58	15.60	15.18	15.46	15.46	-1.15%	11,563,940
Apr 20, 2026	15.15	15.85	15.00	15.64	15.64	3.23%	18,076,320
Apr 17, 2026	14.65	15.23	14.56	15.15	15.15	3.20%	13,738,930
Apr 16, 2026	14.50	14.70	14.28	14.68	14.68	1.59%	9,092,573
Apr 15, 2026	14.60	14.75	14.42	14.45	14.45	-0.62%	9,423,450
Apr 14, 2026	14.44	14.72	14.42	14.54	14.54	1.89%	9,829,589
Apr 13, 2026	14.34	14.55	14.23	14.27	14.27	-0.42%	8,442,057
Apr 10, 2026	14.55	14.74	14.30	14.33	14.33	-0.28%	9,374,668
Apr 9, 2026	14.37	14.55	14.29	14.37	14.37	-1.17%	9,736,883
Apr 8, 2026	14.20	14.55	14.18	14.54	14.54	4.60%	15,570,550
Apr 7, 2026	13.48	14.06	13.40	13.90	13.90	3.81%	11,283,437
Apr 3, 2026	13.41	13.58	13.33	13.39	13.39	0.15%	5,781,051
Apr 2, 2026	13.72	13.79	13.25	13.37	13.37	-2.83%	7,539,189
Apr 1, 2026	13.75	13.86	13.60	13.76	13.76	2.46%	9,018,141
Mar 31, 2026	13.84	13.87	13.43	13.43	13.43	-3.03%	8,848,882
Mar 30, 2026	13.54	13.90	13.37	13.85	13.85	0.65%	8,429,864
Mar 27, 2026	13.46	13.92	13.39	13.76	13.76	0.44%	9,206,647
Mar 26, 2026	13.93	14.02	13.60	13.70	13.70	-2.00%	8,045,726
Mar 25, 2026	13.95	14.30	13.83	13.98	13.98	0.72%	11,833,710
Mar 24, 2026	13.95	14.00	13.39	13.88	13.88	1.76%	10,773,940
Mar 23, 2026	14.05	14.32	13.51	13.64	13.64	-5.93%	16,070,470
Mar 20, 2026	14.82	15.18	14.36	14.50	14.50	-1.36%	13,169,610
Mar 19, 2026	14.98	15.06	14.61	14.70	14.70	-3.67%	11,344,200
Mar 18, 2026	14.97	15.29	14.89	15.26	15.26	2.83%	11,645,942
Mar 17, 2026	15.39	15.40	14.80	14.84	14.84	-3.64%	10,891,490
Mar 16, 2026	15.08	15.44	14.80	15.40	15.40	0.98%	13,847,300
Mar 13, 2026	15.33	15.73	15.09	15.25	15.25	-1.61%	12,778,372
Mar 12, 2026	15.95	15.95	15.32	15.50	15.50	-2.08%	12,886,590
Mar 11, 2026	16.00	16.32	15.73	15.83	15.83	0.25%	17,658,250
Mar 10, 2026	15.91	16.15	15.57	15.79	15.79	1.41%	15,848,260
Mar 9, 2026	15.48	15.69	15.01	15.57	15.57	-2.01%	20,308,330
Mar 6, 2026	15.98	16.33	15.86	15.89	15.89	-1.97%	16,077,078
Mar 5, 2026	16.75	16.90	16.05	16.21	16.21	0.93%	24,049,740
Mar 4, 2026	15.08	16.99	15.08	16.06	16.06	5.17%	36,647,490
Mar 3, 2026	16.70	16.79	15.18	15.27	15.27	-7.40%	26,982,080
Mar 2, 2026	17.01	17.43	16.38	16.49	16.49	-6.63%	28,637,270
Feb 27, 2026	17.59	17.86	17.16	17.66	17.66	-1.62%	29,205,290
Feb 26, 2026	17.59	18.13	17.12	17.95	17.95	1.07%	53,442,450
Feb 25, 2026	14.81	17.76	14.71	17.76	17.76	20.00%	48,918,920
Feb 24, 2026	14.73	15.15	14.36	14.80	14.80	1.37%	16,087,200
Feb 13, 2026	14.35	14.78	14.26	14.60	14.60	1.04%	16,708,550