SHA:688538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.33	2.34	2.29	2.30	2.30	-1.71%	55,456,350
Apr 8, 2026	2.30	2.34	2.29	2.34	2.34	3.08%	73,440,390
Apr 7, 2026	2.27	2.29	2.26	2.27	2.27	-	38,557,750
Apr 3, 2026	2.29	2.30	2.25	2.27	2.27	-0.44%	40,518,070
Apr 2, 2026	2.31	2.31	2.27	2.28	2.28	-1.30%	44,018,000
Apr 1, 2026	2.31	2.33	2.29	2.31	2.31	1.32%	45,287,420
Mar 31, 2026	2.30	2.33	2.28	2.28	2.28	-1.30%	47,662,750
Mar 30, 2026	2.28	2.31	2.25	2.31	2.31	-	55,109,970
Mar 27, 2026	2.27	2.32	2.27	2.31	2.31	0.43%	58,418,487
Mar 26, 2026	2.33	2.35	2.29	2.30	2.30	-1.71%	51,272,210
Mar 25, 2026	2.32	2.35	2.31	2.34	2.34	0.86%	56,559,900
Mar 24, 2026	2.31	2.33	2.28	2.32	2.32	1.75%	53,627,420
Mar 23, 2026	2.35	2.36	2.26	2.28	2.28	-4.20%	77,311,010
Mar 20, 2026	2.40	2.43	2.38	2.38	2.38	-0.83%	47,863,234
Mar 19, 2026	2.43	2.44	2.39	2.40	2.40	-1.64%	62,330,810
Mar 18, 2026	2.45	2.46	2.43	2.44	2.44	-0.41%	53,871,119
Mar 17, 2026	2.47	2.50	2.44	2.45	2.45	-0.81%	61,960,040
Mar 16, 2026	2.51	2.51	2.45	2.47	2.47	-1.59%	83,916,980
Mar 13, 2026	2.49	2.55	2.49	2.51	2.51	0.40%	81,428,770
Mar 12, 2026	2.49	2.52	2.48	2.50	2.50	0.40%	62,138,510
Mar 11, 2026	2.50	2.51	2.48	2.49	2.49	-0.40%	58,207,910
Mar 10, 2026	2.52	2.54	2.49	2.50	2.50	0.40%	56,650,660
Mar 9, 2026	2.50	2.51	2.46	2.49	2.49	-1.58%	66,966,860
Mar 6, 2026	2.50	2.55	2.46	2.53	2.53	-	76,266,339
Mar 5, 2026	2.46	2.58	2.46	2.53	2.53	3.69%	110,263,000
Mar 4, 2026	2.47	2.49	2.43	2.44	2.44	-1.61%	62,584,850
Mar 3, 2026	2.55	2.57	2.47	2.48	2.48	-2.75%	100,752,100
Mar 2, 2026	2.58	2.60	2.54	2.55	2.55	-2.30%	92,765,420
Feb 27, 2026	2.58	2.62	2.57	2.61	2.61	1.16%	66,153,790
Feb 26, 2026	2.64	2.64	2.57	2.58	2.58	-1.90%	99,509,270
Feb 25, 2026	2.61	2.66	2.61	2.63	2.63	0.77%	62,433,820
Feb 24, 2026	2.60	2.64	2.60	2.61	2.61	0.77%	53,909,670
Feb 13, 2026	2.62	2.63	2.59	2.59	2.59	-0.77%	55,084,150
Feb 12, 2026	2.64	2.65	2.61	2.61	2.61	-1.14%	56,303,470
Feb 11, 2026	2.64	2.66	2.63	2.64	2.64	0.38%	41,151,030
Feb 10, 2026	2.68	2.68	2.63	2.63	2.63	-1.87%	64,907,547
Feb 9, 2026	2.63	2.69	2.62	2.68	2.68	2.68%	90,606,790
Feb 6, 2026	2.60	2.64	2.57	2.61	2.61	0.38%	63,417,800
Feb 5, 2026	2.62	2.63	2.59	2.60	2.60	-0.76%	61,667,530
Feb 4, 2026	2.60	2.63	2.58	2.62	2.62	0.77%	64,847,970
Feb 3, 2026	2.57	2.61	2.55	2.60	2.60	1.56%	81,941,930
Feb 2, 2026	2.64	2.65	2.55	2.56	2.56	-3.40%	131,397,618
Jan 30, 2026	2.71	2.72	2.63	2.65	2.65	-2.21%	122,529,800
Jan 29, 2026	2.74	2.76	2.70	2.71	2.71	-1.09%	93,389,880
Jan 28, 2026	2.77	2.79	2.73	2.74	2.74	-1.08%	91,627,530
Jan 27, 2026	2.75	2.81	2.68	2.77	2.77	0.73%	124,072,900
Jan 26, 2026	2.80	2.83	2.73	2.75	2.75	-2.14%	122,507,900
Jan 23, 2026	2.72	2.81	2.71	2.81	2.81	3.69%	187,874,400
Jan 22, 2026	2.68	2.72	2.68	2.71	2.71	1.12%	97,043,900
Jan 21, 2026	2.67	2.69	2.66	2.68	2.68	-	81,214,940