SHA:688528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.91	11.91	11.90	11.91	-	-0.67%	56,524
May 27, 2026	12.49	12.57	11.71	11.99	11.99	-3.46%	3,619,722
May 26, 2026	12.75	13.10	12.23	12.42	12.42	-1.43%	4,792,141
May 25, 2026	12.95	14.58	12.42	12.60	12.60	-3.45%	5,893,314
May 22, 2026	12.48	13.15	12.40	13.05	13.05	5.24%	3,099,054
May 21, 2026	12.76	13.06	12.38	12.40	12.40	-2.52%	3,796,387
May 20, 2026	12.75	12.81	12.56	12.72	12.72	-0.24%	1,888,451
May 19, 2026	12.87	13.05	12.54	12.75	12.75	-0.78%	2,332,580
May 18, 2026	12.30	12.89	12.30	12.85	12.85	2.80%	3,026,017
May 15, 2026	12.56	12.76	12.37	12.50	12.50	-1.26%	1,916,176
May 14, 2026	12.54	12.80	12.43	12.66	12.66	0.88%	3,054,592
May 13, 2026	12.60	12.79	12.41	12.55	12.55	0.24%	2,140,806
May 12, 2026	12.65	12.89	12.41	12.52	12.52	-1.96%	2,338,815
May 11, 2026	12.61	12.84	12.42	12.77	12.77	0.95%	2,285,773
May 8, 2026	12.64	12.74	12.49	12.65	12.65	0.08%	2,044,783
May 7, 2026	12.52	12.85	12.44	12.64	12.64	1.44%	2,570,049
May 6, 2026	12.42	12.65	12.26	12.46	12.46	0.89%	3,640,301
Apr 30, 2026	11.89	12.49	11.89	12.35	12.35	3.87%	2,506,287
Apr 29, 2026	11.46	11.95	11.40	11.89	11.89	3.75%	1,968,973
Apr 28, 2026	11.50	11.68	11.39	11.46	11.46	-0.61%	2,284,723
Apr 27, 2026	11.30	11.60	11.13	11.53	11.53	1.95%	2,458,202
Apr 24, 2026	11.09	11.39	10.98	11.31	11.31	1.80%	2,048,846
Apr 23, 2026	11.38	11.47	11.06	11.11	11.11	-2.03%	1,635,233
Apr 22, 2026	11.20	11.38	11.05	11.34	11.34	2.25%	1,833,679
Apr 21, 2026	10.80	11.33	10.80	11.09	11.09	0.82%	3,170,324
Apr 20, 2026	10.78	11.04	10.73	11.00	11.00	1.76%	1,547,479
Apr 17, 2026	10.74	11.05	10.68	10.81	10.81	-1.37%	1,950,154
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