SHA:688488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.90	15.08	14.25	14.40	14.40	-3.87%	5,864,627
Jun 1, 2026	15.57	15.69	14.92	14.98	14.98	-3.48%	6,869,419
May 29, 2026	15.14	15.85	14.89	15.52	15.52	2.11%	11,925,620
May 28, 2026	15.14	15.32	14.73	15.20	15.20	-0.59%	7,220,438
May 27, 2026	14.99	15.47	14.43	15.29	15.29	0.99%	11,766,910
May 26, 2026	15.16	15.31	14.82	15.14	15.14	-0.59%	4,303,855
May 25, 2026	15.60	15.88	15.00	15.23	15.23	-0.26%	4,675,081
May 22, 2026	15.85	15.91	15.20	15.27	15.27	-3.17%	7,182,901
May 21, 2026	16.08	16.62	15.76	15.77	15.77	-1.25%	8,065,125
May 20, 2026	16.06	16.27	15.77	15.97	15.97	-0.75%	3,784,930
May 19, 2026	16.20	16.28	15.82	16.09	16.09	0.69%	3,290,728
May 18, 2026	16.39	16.39	15.83	15.98	15.98	-1.96%	4,091,110
May 15, 2026	16.33	16.71	16.25	16.30	16.30	-1.93%	5,615,825
May 14, 2026	16.83	17.13	16.58	16.62	16.62	-1.54%	4,899,894
May 13, 2026	17.11	17.12	16.51	16.88	16.88	-0.71%	6,109,691
May 12, 2026	17.00	17.45	16.80	17.00	17.00	-1.22%	8,435,743
May 11, 2026	17.08	17.42	16.90	17.21	17.21	0.17%	7,549,323
May 8, 2026	17.41	17.60	17.05	17.18	17.18	-1.60%	5,167,748
May 7, 2026	17.15	17.68	17.15	17.46	17.46	1.39%	5,138,492
May 6, 2026	17.02	17.45	17.02	17.22	17.22	-0.23%	5,813,351
Apr 30, 2026	17.32	17.64	16.56	17.26	17.26	-0.23%	10,932,200
Apr 29, 2026	16.89	17.55	16.77	17.30	17.30	1.59%	6,251,397
Apr 28, 2026	17.57	17.89	16.97	17.03	17.03	-3.57%	7,134,782
Apr 27, 2026	17.76	18.15	17.20	17.66	17.66	-0.17%	7,688,729
Apr 24, 2026	18.09	18.10	17.41	17.69	17.69	-2.21%	8,072,505
Apr 23, 2026	18.04	18.15	17.46	18.09	18.09	-0.60%	9,124,426
Apr 22, 2026	17.77	18.40	17.40	18.20	18.20	2.48%	11,672,580
Apr 21, 2026	18.57	18.68	17.55	17.76	17.76	-5.28%	15,994,950
Apr 20, 2026	19.05	19.48	18.55	18.75	18.75	-3.15%	13,103,440
Apr 17, 2026	19.80	20.32	19.13	19.36	19.36	-2.71%	14,871,530
Apr 16, 2026	20.00	20.08	19.52	19.90	19.90	-2.97%	14,041,740
Apr 15, 2026	19.55	20.58	18.90	20.51	20.51	5.56%	23,763,690
Apr 14, 2026	18.80	19.46	18.16	19.43	19.43	5.14%	18,092,780
Apr 13, 2026	18.63	18.70	18.00	18.48	18.48	-	11,970,110
Apr 10, 2026	18.50	19.00	17.85	18.48	18.48	-0.27%	16,993,100
Apr 9, 2026	18.40	19.02	17.70	18.53	18.53	1.31%	23,665,630
Apr 8, 2026	18.60	18.68	17.65	18.29	18.29	0.05%	21,451,810
Apr 7, 2026	18.28	19.68	18.11	18.28	18.28	-0.81%	23,355,160
Apr 3, 2026	18.00	18.84	17.13	18.43	18.43	1.43%	27,901,990
Apr 2, 2026	18.07	18.57	17.77	18.17	18.17	1.96%	32,384,120
Apr 1, 2026	15.14	17.82	15.07	17.82	17.82	20.00%	28,616,890
Mar 31, 2026	15.52	15.78	14.77	14.85	14.85	-4.26%	8,462,324
Mar 30, 2026	15.71	16.13	15.51	15.51	15.51	-3.18%	7,004,830
Mar 27, 2026	15.10	16.17	15.10	16.02	16.02	4.98%	6,863,851
Mar 26, 2026	15.31	15.61	15.08	15.26	15.26	-0.91%	3,018,818
Mar 25, 2026	15.41	15.81	15.26	15.40	15.40	0.92%	5,156,415
Mar 24, 2026	14.71	15.40	14.66	15.26	15.26	4.52%	5,503,104
Mar 23, 2026	15.40	15.51	14.40	14.60	14.60	-6.11%	6,875,344
Mar 20, 2026	15.89	16.21	15.53	15.55	15.55	-3.18%	4,011,881
Mar 19, 2026	16.26	16.38	15.68	16.06	16.06	-2.61%	7,371,438