SHA:688496 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	6.27	6.27	5.94	5.95	5.95	-4.65%	4,421,924
Mar 30, 2026	6.20	6.30	6.00	6.24	6.24	0.65%	6,228,796
Mar 27, 2026	5.78	6.26	5.77	6.20	6.20	4.20%	8,070,472
Mar 26, 2026	6.32	6.37	5.91	5.95	5.95	-6.00%	7,751,235
Mar 25, 2026	6.15	6.42	6.14	6.33	6.33	3.26%	8,680,533
Mar 24, 2026	6.05	6.14	5.76	6.13	6.13	4.79%	8,108,673
Mar 23, 2026	6.30	6.30	5.50	5.85	5.85	-7.87%	13,821,719
Mar 20, 2026	6.56	6.93	6.35	6.35	6.35	-3.05%	12,190,430
Mar 19, 2026	6.72	6.81	6.51	6.55	6.55	-3.96%	9,965,293
Mar 18, 2026	6.41	6.85	6.41	6.82	6.82	6.73%	12,168,310
Mar 17, 2026	6.74	6.74	6.38	6.39	6.39	-4.77%	6,240,299
Mar 16, 2026	6.54	6.71	6.45	6.71	6.71	2.29%	6,240,448
Mar 13, 2026	6.60	6.76	6.52	6.56	6.56	-1.35%	5,303,299
Mar 12, 2026	6.75	6.88	6.62	6.65	6.65	-0.89%	6,658,549
Mar 11, 2026	6.75	6.89	6.68	6.71	6.71	-0.89%	7,754,486
Mar 10, 2026	6.60	6.78	6.60	6.77	6.77	2.89%	8,915,805
Mar 9, 2026	6.50	6.60	6.27	6.58	6.58	-0.30%	12,158,010
Mar 6, 2026	6.45	6.85	6.43	6.60	6.60	-0.90%	18,288,059
Mar 5, 2026	6.13	7.14	6.13	6.66	6.66	9.54%	18,371,166
Mar 4, 2026	6.01	6.10	5.94	6.08	6.08	0.16%	4,690,113
Mar 3, 2026	6.26	6.35	6.02	6.07	6.07	-2.72%	6,548,302
Mar 2, 2026	6.47	6.55	6.14	6.24	6.24	-4.59%	6,265,566
Feb 27, 2026	6.62	6.62	6.45	6.54	6.54	-1.21%	4,027,249
Feb 26, 2026	6.63	6.72	6.59	6.62	6.62	-0.30%	3,861,421
Feb 25, 2026	6.60	6.70	6.55	6.64	6.64	0.61%	4,422,648
Feb 24, 2026	6.52	6.62	6.46	6.60	6.60	2.17%	4,243,430
Feb 13, 2026	6.44	6.59	6.40	6.46	6.46	0.31%	4,274,308
Feb 12, 2026	6.45	6.53	6.38	6.44	6.44	-0.31%	5,587,177
Feb 11, 2026	6.49	6.55	6.41	6.46	6.46	-1.07%	4,377,964
Feb 10, 2026	6.53	6.60	6.45	6.53	6.53	-0.46%	4,907,835
Feb 9, 2026	6.41	6.71	6.41	6.56	6.56	3.80%	5,856,329
Feb 6, 2026	6.20	6.43	6.17	6.32	6.32	1.28%	6,290,503
Feb 5, 2026	6.32	6.48	6.17	6.24	6.24	-5.17%	8,735,892
Feb 4, 2026	6.61	6.63	6.50	6.58	6.58	-0.45%	3,632,574
Feb 3, 2026	6.44	6.63	6.44	6.61	6.61	3.61%	4,935,800
Feb 2, 2026	6.52	6.65	6.38	6.38	6.38	-2.00%	7,142,084
Jan 30, 2026	6.40	6.57	6.35	6.51	6.51	0.93%	4,353,341
Jan 29, 2026	6.48	6.66	6.38	6.45	6.45	-0.92%	5,512,258
Jan 28, 2026	6.70	6.75	6.49	6.51	6.51	-2.69%	6,008,780
Jan 27, 2026	6.54	6.75	6.24	6.69	6.69	2.76%	7,749,065
Jan 26, 2026	6.76	6.79	6.46	6.51	6.51	-3.56%	6,710,018
Jan 23, 2026	6.55	6.78	6.48	6.75	6.75	3.05%	6,762,160
Jan 22, 2026	6.35	6.59	6.35	6.55	6.55	2.99%	6,827,974
Jan 21, 2026	6.29	6.39	6.24	6.36	6.36	0.32%	4,139,280
Jan 20, 2026	6.29	6.42	6.24	6.34	6.34	0.79%	6,646,788
Jan 19, 2026	6.17	6.34	6.12	6.29	6.29	1.29%	6,912,762
Jan 16, 2026	6.21	6.26	6.05	6.21	6.21	0.32%	5,239,688
Jan 15, 2026	6.17	6.24	6.12	6.19	6.19	-0.96%	5,109,526
Jan 14, 2026	6.14	6.33	6.10	6.25	6.25	1.96%	7,915,123
Jan 13, 2026	6.27	6.29	6.12	6.13	6.13	-2.23%	5,959,493