SHA:688526 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	15.04	15.14	15.02	15.07	-	-0.13%	571,590
Apr 20, 2026	15.10	15.13	15.01	15.09	15.09	-0.07%	1,509,976
Apr 17, 2026	15.23	15.23	15.05	15.10	15.10	-0.72%	1,800,929
Apr 16, 2026	15.20	15.25	15.06	15.21	15.21	0.26%	2,013,145
Apr 15, 2026	15.03	15.24	15.01	15.17	15.17	0.66%	2,730,688
Apr 14, 2026	14.84	15.07	14.77	15.07	15.07	1.69%	2,192,981
Apr 13, 2026	15.05	15.05	14.70	14.82	14.82	-1.53%	2,446,024
Apr 10, 2026	14.90	15.18	14.90	15.05	15.05	1.01%	2,206,037
Apr 9, 2026	15.10	15.23	14.88	14.90	14.90	-2.17%	2,960,889
Apr 8, 2026	15.15	15.25	14.97	15.23	15.23	1.47%	4,391,155
Apr 7, 2026	14.65	15.29	14.48	15.01	15.01	2.53%	2,841,283
Apr 3, 2026	14.84	15.05	14.53	14.64	14.64	-2.14%	2,515,624
Apr 2, 2026	14.88	15.19	14.81	14.96	14.96	0.54%	2,550,344
Apr 1, 2026	14.72	14.88	14.52	14.88	14.88	2.48%	2,880,687
Mar 31, 2026	14.58	14.77	14.48	14.52	14.52	-0.48%	1,800,662
Mar 30, 2026	14.63	14.75	14.45	14.59	14.59	-0.75%	2,151,399
Mar 27, 2026	14.40	14.77	14.40	14.70	14.70	1.03%	2,462,143
Mar 26, 2026	14.68	14.87	14.40	14.55	14.55	-0.82%	1,840,161
Mar 25, 2026	14.58	14.76	14.52	14.67	14.67	0.96%	1,659,436
Mar 24, 2026	14.39	14.57	14.26	14.53	14.53	2.11%	2,941,236
Mar 23, 2026	15.13	15.13	14.17	14.23	14.23	-6.87%	5,508,077
Mar 20, 2026	15.54	15.70	15.28	15.28	15.28	-1.80%	2,299,668
Mar 19, 2026	15.93	15.95	15.52	15.56	15.56	-2.51%	2,072,118
Mar 18, 2026	15.78	15.98	15.74	15.96	15.96	1.08%	1,893,639
Mar 17, 2026	16.13	16.13	15.76	15.79	15.79	-1.62%	2,125,006
Mar 16, 2026	15.92	16.14	15.90	16.05	16.05	0.50%	1,301,183
Mar 13, 2026	16.02	16.22	15.95	15.97	15.97	-0.25%	2,137,377
Mar 12, 2026	16.05	16.16	15.90	16.01	16.01	0.06%	2,092,000
Mar 11, 2026	16.11	16.16	15.97	16.00	16.00	-0.87%	1,550,955
Mar 10, 2026	16.00	16.15	15.88	16.14	16.14	1.83%	1,755,790
Mar 9, 2026	15.88	15.97	15.74	15.85	15.85	-1.06%	2,245,180
Mar 6, 2026	15.60	16.04	15.55	16.02	16.02	2.76%	2,145,180
Mar 5, 2026	15.64	15.74	15.53	15.59	15.59	0.71%	2,169,899
Mar 4, 2026	15.75	15.98	15.42	15.48	15.48	-1.90%	2,813,494
Mar 3, 2026	16.28	16.41	15.76	15.78	15.78	-3.31%	4,251,060
Mar 2, 2026	16.54	16.75	16.31	16.32	16.32	-2.63%	3,781,856
Feb 27, 2026	16.82	16.83	16.67	16.76	16.76	0.06%	1,886,866
Feb 26, 2026	16.77	16.84	16.66	16.75	16.75	0.30%	1,962,406
Feb 25, 2026	16.46	16.71	16.45	16.70	16.70	1.27%	2,392,564
Feb 24, 2026	16.31	16.57	16.29	16.49	16.49	1.60%	2,246,729
Feb 13, 2026	16.38	16.47	16.18	16.23	16.23	-0.98%	1,896,163
Feb 12, 2026	16.46	16.50	16.32	16.39	16.39	-0.67%	1,905,502
Feb 11, 2026	16.39	16.53	16.32	16.50	16.50	0.61%	2,226,727
Feb 10, 2026	16.48	16.49	16.35	16.40	16.40	-	1,376,756
Feb 9, 2026	16.39	16.46	16.29	16.40	16.40	0.61%	1,947,374
Feb 6, 2026	16.24	16.54	16.23	16.30	16.30	-0.43%	2,180,562
Feb 5, 2026	16.25	16.57	16.12	16.37	16.37	0.74%	3,061,131
Feb 4, 2026	16.20	16.27	16.05	16.25	16.25	0.43%	2,168,415
Feb 3, 2026	16.06	16.18	15.91	16.18	16.18	1.25%	2,901,951
Feb 2, 2026	16.48	16.48	15.96	15.98	15.98	-3.33%	4,696,908