SHA:688488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	23,665,631
Apr 8, 2026	18.60	18.68	17.65	18.29	18.29	0.05%	21,451,813
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
Mar 18, 2026	16.31	16.82	16.18	16.49	16.49	1.17%	4,197,055
Mar 17, 2026	16.49	16.95	16.13	16.30	16.30	0.18%	6,101,762
Mar 16, 2026	16.10	16.43	16.01	16.27	16.27	1.50%	4,903,710
Mar 13, 2026	16.88	16.88	16.01	16.03	16.03	-4.87%	8,419,210
Mar 12, 2026	17.11	17.31	16.43	16.85	16.85	-1.63%	6,935,500
Mar 11, 2026	17.67	17.78	17.05	17.13	17.13	-3.06%	9,016,262
Mar 10, 2026	16.36	17.80	16.33	17.67	17.67	8.94%	13,484,700
Mar 9, 2026	16.68	16.68	15.70	16.22	16.22	-4.25%	9,447,557
Mar 6, 2026	16.48	17.37	16.38	16.94	16.94	2.79%	8,759,201
Mar 5, 2026	17.20	17.27	16.31	16.48	16.48	-3.06%	6,946,149
Mar 4, 2026	16.50	17.29	16.40	17.00	17.00	2.60%	7,878,669
Mar 3, 2026	16.78	17.41	16.47	16.57	16.57	-1.49%	11,974,202
Mar 2, 2026	16.31	17.48	16.23	16.82	16.82	3.13%	11,515,130
Feb 27, 2026	16.56	16.56	16.24	16.31	16.31	-1.39%	6,346,187
Feb 26, 2026	17.35	17.43	16.40	16.54	16.54	-4.00%	8,660,413
Feb 25, 2026	17.20	17.62	17.08	17.23	17.23	0.29%	5,481,771
Feb 24, 2026	17.53	17.78	17.03	17.18	17.18	-1.83%	5,872,140
Feb 13, 2026	16.88	18.08	16.87	17.50	17.50	4.42%	11,020,063
Feb 12, 2026	16.80	16.99	16.62	16.76	16.76	-0.24%	3,722,855
Feb 11, 2026	16.98	17.28	16.73	16.80	16.80	-1.64%	3,647,770
Feb 10, 2026	17.24	17.62	16.80	17.08	17.08	1.07%	6,458,836
Feb 9, 2026	17.00	17.15	16.69	16.90	16.90	0.30%	4,313,824
Feb 6, 2026	17.02	17.33	16.75	16.85	16.85	-2.21%	7,817,310
Feb 5, 2026	16.62	17.34	16.41	17.23	17.23	2.93%	8,414,946
Feb 4, 2026	16.55	17.05	16.30	16.74	16.74	1.39%	7,664,952
Feb 3, 2026	16.11	16.56	15.73	16.51	16.51	3.38%	8,015,962
Feb 2, 2026	16.80	16.80	15.89	15.97	15.97	-3.80%	8,296,650
Jan 30, 2026	16.95	17.60	16.58	16.60	16.60	-2.64%	7,092,108