SHA:688529 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.40	19.73	18.11	18.27	18.27	-6.45%	2,775,166
May 28, 2026	19.73	19.81	18.94	19.53	19.53	-1.26%	2,545,618
May 27, 2026	20.20	20.20	19.53	19.78	19.78	-2.32%	2,277,082
May 26, 2026	20.70	20.70	19.84	20.25	20.25	-1.94%	2,036,795
May 25, 2026	20.58	20.94	20.33	20.65	20.65	0.19%	2,174,464
May 22, 2026	19.80	20.82	19.66	20.61	20.61	4.62%	2,574,810
May 21, 2026	20.09	20.75	19.60	19.70	19.70	-1.70%	3,153,232
May 20, 2026	19.98	20.20	19.78	20.04	20.04	-1.43%	2,185,140
May 19, 2026	20.40	20.86	20.09	20.33	20.33	-0.93%	2,267,957
May 18, 2026	20.46	20.73	19.95	20.52	20.52	-0.77%	3,245,364
May 15, 2026	19.75	21.22	19.75	20.68	20.68	4.13%	4,925,097
May 14, 2026	19.80	19.95	19.61	19.86	19.86	0.30%	1,734,101
May 13, 2026	19.77	19.94	19.47	19.80	19.80	0.61%	1,403,336
May 12, 2026	19.84	20.10	19.63	19.68	19.68	-1.01%	1,950,155
May 11, 2026	19.95	20.02	19.73	19.88	19.88	-0.30%	1,749,242
May 8, 2026	19.58	19.96	19.42	19.94	19.94	1.84%	1,331,389
May 7, 2026	19.56	19.81	19.51	19.58	19.58	0.10%	1,570,157
May 6, 2026	19.80	19.95	19.41	19.56	19.56	-0.86%	2,420,609
Apr 30, 2026	19.41	19.98	19.30	19.73	19.73	0.66%	1,795,981
Apr 29, 2026	19.79	19.80	19.37	19.60	19.60	0.77%	1,999,978
Apr 28, 2026	19.88	19.99	19.41	19.45	19.45	-2.02%	2,168,379
Apr 27, 2026	19.37	19.98	19.30	19.85	19.85	1.79%	2,307,249
Apr 24, 2026	19.13	19.79	18.95	19.50	19.50	1.93%	2,659,129
Apr 23, 2026	18.83	19.26	18.65	19.13	19.13	0.79%	2,091,870
Apr 22, 2026	18.40	19.12	18.37	18.98	18.98	2.71%	2,252,543
Apr 21, 2026	18.80	18.80	18.10	18.48	18.48	0.98%	1,805,044
Apr 20, 2026	18.48	18.52	18.24	18.30	18.30	-0.65%	1,311,411
Apr 17, 2026	18.30	18.55	18.08	18.42	18.42	0.82%	1,652,470
Apr 16, 2026	18.10	18.30	17.93	18.27	18.27	2.12%	1,155,170
Apr 15, 2026	18.30	18.39	17.88	17.89	17.89	-1.65%	1,348,862
Apr 14, 2026	17.89	18.20	17.64	18.19	18.19	2.42%	1,603,066
Apr 13, 2026	17.86	17.86	17.61	17.76	17.76	-0.17%	858,258
Apr 10, 2026	17.49	18.03	17.49	17.79	17.79	1.66%	925,616
Apr 9, 2026	17.76	17.81	17.48	17.50	17.50	-1.46%	1,241,217
Apr 8, 2026	17.45	17.86	17.40	17.76	17.76	3.38%	1,243,696
Apr 7, 2026	16.72	17.18	16.72	17.18	17.18	1.36%	974,083
Apr 3, 2026	17.06	17.30	16.79	16.95	16.95	-1.68%	1,226,662
Apr 2, 2026	17.33	17.39	17.07	17.24	17.24	-0.52%	1,008,610
Apr 1, 2026	17.15	17.48	17.12	17.33	17.33	1.70%	971,673
Mar 31, 2026	17.25	17.69	17.00	17.04	17.04	-0.64%	1,062,181
Mar 30, 2026	17.25	17.34	17.00	17.15	17.15	-0.92%	971,513
Mar 27, 2026	16.77	17.40	16.68	17.31	17.31	1.76%	1,069,521
Mar 26, 2026	17.18	17.35	16.91	17.01	17.01	-0.99%	1,270,682
Mar 25, 2026	17.18	17.36	17.07	17.18	17.18	0.47%	1,200,689
Mar 24, 2026	16.35	17.12	16.35	17.10	17.10	5.62%	2,232,105
Mar 23, 2026	17.41	17.42	16.00	16.19	16.19	-6.58%	2,536,875
Mar 20, 2026	17.78	18.02	17.27	17.33	17.33	-2.91%	1,284,162
Mar 19, 2026	18.24	18.31	17.81	17.85	17.85	-2.14%	1,009,703
Mar 18, 2026	18.05	18.33	17.92	18.24	18.24	1.33%	956,106
Mar 17, 2026	18.67	18.67	17.94	18.00	18.00	-2.91%	1,325,767