SHA:688512 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.23	15.30	13.70	13.84	13.84	-9.31%	34,537,270
May 28, 2026	15.23	15.33	14.58	15.26	15.26	1.67%	28,071,030
May 27, 2026	15.76	16.22	14.88	15.01	15.01	-4.09%	35,735,130
May 26, 2026	16.37	16.60	15.28	15.65	15.65	-5.32%	31,881,660
May 25, 2026	17.74	17.89	16.03	16.53	16.53	-2.02%	49,068,230
May 22, 2026	14.06	16.87	13.99	16.87	16.87	19.99%	51,521,415
May 21, 2026	15.36	15.57	13.88	14.06	14.06	-8.46%	29,514,190
May 20, 2026	15.22	15.98	15.20	15.36	15.36	1.05%	25,579,750
May 19, 2026	15.01	15.28	14.46	15.20	15.20	1.27%	26,061,370
May 18, 2026	15.01	15.43	14.61	15.01	15.01	-2.91%	31,719,650
May 15, 2026	14.86	16.68	14.83	15.46	15.46	1.84%	53,644,320
May 14, 2026	13.66	15.88	13.48	15.18	15.18	12.11%	46,604,140
May 13, 2026	13.30	13.70	13.22	13.54	13.54	0.15%	14,052,010
May 12, 2026	13.60	13.77	13.34	13.52	13.52	-0.81%	14,137,480
May 11, 2026	13.38	13.66	13.23	13.63	13.63	3.26%	19,471,990
May 8, 2026	13.11	13.23	12.95	13.20	13.20	-0.60%	10,242,310
May 7, 2026	13.13	13.35	12.95	13.28	13.28	1.84%	16,426,920
May 6, 2026	13.00	13.24	12.86	13.04	13.04	2.84%	18,596,680
Apr 30, 2026	11.99	12.83	11.87	12.68	12.68	5.67%	13,405,220
Apr 29, 2026	11.81	12.20	11.57	12.00	12.00	-2.60%	15,508,170
Apr 28, 2026	12.65	12.79	12.22	12.32	12.32	-2.99%	8,770,746
Apr 27, 2026	12.57	12.80	12.46	12.70	12.70	1.03%	8,230,744
Apr 24, 2026	12.45	12.73	12.29	12.57	12.57	0.88%	9,566,164
Apr 23, 2026	12.81	12.93	12.26	12.46	12.46	-2.73%	11,251,830
Apr 22, 2026	12.53	13.03	12.53	12.81	12.81	1.10%	9,921,853
Apr 21, 2026	12.69	12.75	12.34	12.67	12.67	0.08%	9,331,530
Apr 20, 2026	12.90	12.94	12.64	12.66	12.66	-1.71%	8,700,642
Apr 17, 2026	12.82	13.05	12.65	12.88	12.88	0.94%	8,420,739
Apr 16, 2026	12.75	12.86	12.56	12.76	12.76	-	8,899,276
Apr 15, 2026	12.90	13.18	12.76	12.76	12.76	-0.55%	13,177,100
Apr 14, 2026	12.77	13.00	12.64	12.83	12.83	1.42%	12,628,460
Apr 13, 2026	12.29	12.94	12.21	12.65	12.65	2.93%	14,829,490
Apr 10, 2026	12.21	12.55	12.21	12.29	12.29	0.24%	8,585,633
Apr 9, 2026	12.24	12.38	12.15	12.26	12.26	-1.29%	11,054,740
Apr 8, 2026	11.94	12.45	11.86	12.42	12.42	7.91%	13,806,510
Apr 7, 2026	11.46	11.70	11.36	11.51	11.51	1.41%	7,375,032
Apr 3, 2026	11.65	11.83	11.30	11.35	11.35	-2.99%	9,438,508
Apr 2, 2026	11.83	11.95	11.56	11.70	11.70	-1.18%	10,596,140
Apr 1, 2026	11.70	12.13	11.49	11.84	11.84	4.32%	14,575,590
Mar 31, 2026	11.79	11.90	11.32	11.35	11.35	-3.49%	8,723,320
Mar 30, 2026	11.81	11.92	11.51	11.76	11.76	-1.26%	11,031,680
Mar 27, 2026	10.90	12.12	10.89	11.91	11.91	7.01%	22,524,290
Mar 26, 2026	11.80	11.85	11.08	11.13	11.13	-6.08%	13,230,140
Mar 25, 2026	11.58	12.15	11.55	11.85	11.85	3.22%	14,819,180
Mar 24, 2026	11.24	11.51	10.79	11.48	11.48	4.36%	16,021,060
Mar 23, 2026	11.33	11.78	10.89	11.00	11.00	-6.54%	18,704,700
Mar 20, 2026	12.10	12.49	11.74	11.77	11.77	-2.08%	14,454,140
Mar 19, 2026	12.24	12.38	11.95	12.02	12.02	-3.38%	10,247,920
Mar 18, 2026	12.05	12.52	12.01	12.44	12.44	2.30%	13,021,630
Mar 17, 2026	12.66	12.72	12.12	12.16	12.16	-3.42%	10,134,610