SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.27	13.27	13.01	13.06	13.06	-1.58%	1,074,326
Jun 1, 2026	13.15	13.30	12.95	13.27	13.27	0.91%	1,929,895
May 29, 2026	13.00	13.24	12.94	13.15	13.15	0.84%	891,199
May 28, 2026	13.17	13.33	12.77	13.04	13.04	-0.91%	1,622,748
May 27, 2026	13.55	13.75	13.10	13.16	13.16	-3.45%	1,779,928
May 26, 2026	13.65	13.69	13.51	13.63	13.63	0.59%	741,751
May 25, 2026	14.18	14.28	14.17	14.19	13.55	-0.07%	1,236,469
May 22, 2026	14.33	14.38	14.11	14.20	13.56	-0.77%	1,404,890
May 21, 2026	14.49	14.65	14.27	14.31	13.66	-1.11%	1,372,179
May 20, 2026	14.56	14.63	14.41	14.47	13.82	-0.28%	926,554
May 19, 2026	14.39	14.54	14.35	14.51	13.86	0.83%	740,061
May 18, 2026	14.68	14.68	14.30	14.39	13.74	-2.24%	1,772,509
May 15, 2026	14.61	14.82	14.45	14.72	14.06	1.17%	1,755,834
May 14, 2026	14.79	14.81	14.53	14.55	13.89	-1.49%	1,299,456
May 13, 2026	14.73	14.83	14.71	14.77	14.10	-0.07%	1,032,408
May 12, 2026	14.98	14.98	14.73	14.78	14.11	-1.66%	1,495,975
May 11, 2026	14.96	15.05	14.82	15.03	14.35	1.01%	1,963,767
May 8, 2026	14.75	14.94	14.65	14.88	14.21	1.16%	1,520,262
May 7, 2026	14.76	14.76	14.58	14.71	14.05	0.41%	1,518,946
May 6, 2026	14.54	14.70	14.42	14.65	13.99	1.67%	2,808,688
Apr 30, 2026	14.52	14.57	14.33	14.41	13.76	-1.84%	2,489,229
Apr 29, 2026	14.55	14.71	14.48	14.68	14.02	1.03%	1,880,167
Apr 28, 2026	14.55	14.67	14.52	14.53	13.87	-0.68%	1,555,837
Apr 27, 2026	14.86	14.86	14.55	14.63	13.97	-0.95%	2,084,370
Apr 24, 2026	14.81	14.89	14.63	14.77	14.10	-0.74%	1,920,580
Apr 23, 2026	15.08	15.08	14.85	14.88	14.21	-1.20%	1,659,782
Apr 22, 2026	15.04	15.11	15.00	15.06	14.38	0.07%	1,715,910
Apr 21, 2026	15.04	15.14	15.02	15.05	14.37	-0.27%	1,160,978
Apr 20, 2026	15.10	15.13	15.01	15.09	14.41	-0.07%	1,509,976
Apr 17, 2026	15.23	15.23	15.05	15.10	14.42	-0.72%	1,800,929
Apr 16, 2026	15.20	15.25	15.06	15.21	14.52	0.26%	2,013,145
Apr 15, 2026	15.03	15.24	15.01	15.17	14.49	0.66%	2,730,688
Apr 14, 2026	14.84	15.07	14.77	15.07	14.39	1.69%	2,192,981
Apr 13, 2026	15.05	15.05	14.70	14.82	14.15	-1.53%	2,446,024
Apr 10, 2026	14.90	15.18	14.90	15.05	14.37	1.01%	2,206,037
Apr 9, 2026	15.10	15.23	14.88	14.90	14.23	-2.17%	2,960,889
Apr 8, 2026	15.15	15.25	14.97	15.23	14.54	1.47%	4,391,155
Apr 7, 2026	14.65	15.29	14.48	15.01	14.33	2.53%	2,841,283
Apr 3, 2026	14.84	15.05	14.53	14.64	13.98	-2.14%	2,515,624
Apr 2, 2026	14.88	15.19	14.81	14.96	14.29	0.54%	2,550,344
Apr 1, 2026	14.72	14.88	14.52	14.88	14.21	2.48%	2,880,687
Mar 31, 2026	14.58	14.77	14.48	14.52	13.87	-0.48%	1,800,662
Mar 30, 2026	14.63	14.75	14.45	14.59	13.93	-0.75%	2,151,399
Mar 27, 2026	14.40	14.77	14.40	14.70	14.04	1.03%	2,462,143
Mar 26, 2026	14.68	14.87	14.40	14.55	13.89	-0.82%	1,840,161
Mar 25, 2026	14.58	14.76	14.52	14.67	14.01	0.96%	1,659,436
Mar 24, 2026	14.39	14.57	14.26	14.53	13.87	2.11%	2,941,236
Mar 23, 2026	15.13	15.13	14.17	14.23	13.59	-6.87%	5,508,077
Mar 20, 2026	15.54	15.70	15.28	15.28	14.59	-1.80%	2,299,668
Mar 19, 2026	15.93	15.95	15.52	15.56	14.86	-2.51%	2,072,118