SHA:688538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.49	2.50	2.35	2.35	2.35	-6.00%	224,932,800
May 28, 2026	2.55	2.57	2.46	2.50	2.50	-2.72%	165,556,200
May 27, 2026	2.48	2.68	2.48	2.57	2.57	2.80%	254,705,900
May 26, 2026	2.45	2.55	2.44	2.50	2.50	1.63%	175,538,100
May 25, 2026	2.38	2.49	2.37	2.46	2.46	3.36%	163,449,800
May 22, 2026	2.35	2.40	2.28	2.38	2.38	0.42%	170,952,700
May 21, 2026	2.36	2.51	2.35	2.37	2.37	2.16%	219,227,200
May 20, 2026	2.33	2.34	2.29	2.32	2.32	-0.85%	77,128,040
May 19, 2026	2.27	2.35	2.25	2.34	2.34	3.08%	92,183,530
May 18, 2026	2.25	2.28	2.21	2.27	2.27	-	85,571,440
May 15, 2026	2.31	2.32	2.25	2.27	2.27	-1.73%	93,596,920
May 14, 2026	2.35	2.36	2.30	2.31	2.31	-1.70%	81,992,960
May 13, 2026	2.33	2.36	2.31	2.35	2.35	0.86%	79,298,930
May 12, 2026	2.34	2.35	2.31	2.33	2.33	-	78,926,820
May 11, 2026	2.34	2.35	2.32	2.33	2.33	-0.43%	85,577,020
May 8, 2026	2.30	2.35	2.30	2.34	2.34	1.30%	91,974,120
May 7, 2026	2.30	2.33	2.28	2.31	2.31	0.87%	76,928,890
May 6, 2026	2.26	2.31	2.26	2.29	2.29	1.33%	88,205,920
Apr 30, 2026	2.26	2.28	2.24	2.26	2.26	-	75,452,280
Apr 29, 2026	2.24	2.27	2.22	2.26	2.26	0.89%	52,938,880
Apr 28, 2026	2.22	2.27	2.21	2.24	2.24	0.90%	65,342,060
Apr 27, 2026	2.22	2.23	2.17	2.22	2.22	-	60,580,400
Apr 24, 2026	2.23	2.24	2.20	2.22	2.22	-0.45%	46,661,320
Apr 23, 2026	2.27	2.28	2.22	2.23	2.23	-1.76%	70,972,170
Apr 22, 2026	2.26	2.28	2.26	2.27	2.27	0.44%	38,487,750
Apr 21, 2026	2.28	2.29	2.26	2.26	2.26	-1.31%	48,865,060
Apr 20, 2026	2.28	2.31	2.27	2.29	2.29	0.44%	55,956,660
Apr 17, 2026	2.27	2.29	2.26	2.28	2.28	-	50,119,590
Apr 16, 2026	2.27	2.29	2.27	2.28	2.28	0.44%	45,780,300
Apr 15, 2026	2.28	2.29	2.27	2.27	2.27	-0.44%	45,977,200
Apr 14, 2026	2.29	2.29	2.26	2.28	2.28	-	42,617,330
Apr 13, 2026	2.31	2.31	2.27	2.28	2.28	-1.30%	61,658,310
Apr 10, 2026	2.31	2.34	2.30	2.31	2.31	0.43%	53,596,150
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%	58,418,480
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%	47,863,230
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%	53,871,110
Mar 17, 2026	2.47	2.50	2.44	2.45	2.45	-0.81%	61,960,040