SHA:688528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	10.74	10.99	10.74	10.99	-	0.27%	15,315
Apr 16, 2026	10.66	11.04	10.42	10.96	10.96	3.69%	1,933,081
Apr 15, 2026	10.62	10.70	10.48	10.57	10.57	-0.38%	1,567,608
Apr 14, 2026	10.97	10.99	10.37	10.61	10.61	-1.67%	1,975,750
Apr 13, 2026	10.62	10.88	10.62	10.79	10.79	-0.46%	1,395,567
Apr 10, 2026	10.77	11.09	10.71	10.84	10.84	1.03%	1,802,303
Apr 9, 2026	11.17	11.17	10.66	10.73	10.73	-3.51%	1,752,427
Apr 8, 2026	10.87	11.14	10.66	11.12	11.12	5.00%	1,666,849
Apr 7, 2026	10.15	10.64	10.10	10.59	10.59	3.32%	1,874,896
Apr 3, 2026	10.71	10.75	10.10	10.25	10.25	-4.12%	1,698,959
Apr 2, 2026	10.97	11.01	10.51	10.69	10.69	-2.64%	1,723,718
Apr 1, 2026	10.87	10.99	10.71	10.98	10.98	2.71%	1,573,632
Mar 31, 2026	10.95	11.11	10.63	10.69	10.69	-2.11%	1,531,040
Mar 30, 2026	10.64	10.93	10.56	10.92	10.92	1.58%	2,346,448
Mar 27, 2026	10.35	10.75	10.33	10.75	10.75	2.48%	2,390,883
Mar 26, 2026	10.81	10.91	10.32	10.49	10.49	-2.33%	2,219,915
Mar 25, 2026	10.70	10.98	10.63	10.74	10.74	0.85%	1,984,620
Mar 24, 2026	10.09	10.70	9.98	10.65	10.65	6.50%	2,544,316
Mar 23, 2026	10.75	10.77	9.83	10.00	10.00	-7.92%	3,225,990
Mar 20, 2026	11.29	11.58	10.83	10.86	10.86	-3.89%	2,819,209
Mar 19, 2026	11.43	11.65	11.23	11.30	11.30	-3.42%	1,533,966
Mar 18, 2026	11.35	11.79	11.28	11.70	11.70	2.54%	1,942,116
Mar 17, 2026	11.79	11.95	11.35	11.41	11.41	-3.39%	1,398,796
Mar 16, 2026	11.75	11.88	11.58	11.81	11.81	0.77%	1,435,345
Mar 13, 2026	11.77	12.03	11.55	11.72	11.72	-0.34%	1,323,229
Mar 12, 2026	11.98	12.16	11.66	11.76	11.76	-2.65%	1,859,466
Mar 11, 2026	12.14	12.31	12.02	12.08	12.08	-0.90%	2,029,067
Mar 10, 2026	11.73	12.20	11.73	12.19	12.19	4.46%	2,539,809
Mar 9, 2026	11.63	11.77	11.42	11.67	11.67	-1.35%	2,105,646
Mar 6, 2026	11.32	11.85	11.24	11.83	11.83	4.51%	2,430,719
Mar 5, 2026	11.20	11.53	11.20	11.32	11.32	2.26%	1,625,549
Mar 4, 2026	11.23	11.35	11.00	11.07	11.07	-2.04%	2,226,583
Mar 3, 2026	11.71	11.93	11.30	11.30	11.30	-3.50%	2,962,549
Mar 2, 2026	12.23	12.33	11.60	11.71	11.71	-4.41%	3,778,813
Feb 27, 2026	12.26	12.38	12.15	12.25	12.25	-0.08%	2,213,013
Feb 26, 2026	12.53	12.54	12.26	12.26	12.26	-1.84%	1,005,811
Feb 25, 2026	12.62	12.62	12.35	12.49	12.49	0.32%	1,445,049
Feb 24, 2026	12.27	12.60	12.27	12.45	12.45	1.55%	2,520,571
Feb 13, 2026	12.11	12.38	12.02	12.26	12.26	1.57%	1,837,551
Feb 12, 2026	12.27	12.29	11.94	12.07	12.07	-1.71%	2,071,424
Feb 11, 2026	12.14	12.29	12.02	12.28	12.28	1.07%	1,407,490
Feb 10, 2026	12.06	12.26	11.98	12.15	12.15	0.50%	1,742,318
Feb 9, 2026	12.00	12.14	11.86	12.09	12.09	1.26%	1,590,361
Feb 6, 2026	11.68	11.99	11.56	11.94	11.94	1.53%	1,462,809
Feb 5, 2026	11.71	11.96	11.59	11.76	11.76	0.51%	1,677,317
Feb 4, 2026	11.83	11.94	11.62	11.70	11.70	-1.10%	1,559,035
Feb 3, 2026	11.61	11.85	11.49	11.83	11.83	4.23%	2,197,001
Feb 2, 2026	11.46	11.77	11.35	11.35	11.35	-0.96%	2,479,781
Jan 30, 2026	11.18	11.56	11.15	11.46	11.46	1.06%	2,256,875
Jan 29, 2026	11.48	11.68	11.19	11.34	11.34	-1.48%	1,864,111