SHA:688562 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.58	19.18	18.58	18.90	18.90	1.67%	7,254,712
Apr 30, 2026	18.56	18.65	17.98	18.59	18.59	-2.05%	9,239,185
Apr 29, 2026	18.51	19.29	18.47	18.98	18.98	2.59%	4,935,952
Apr 28, 2026	19.34	19.49	18.39	18.50	18.50	-4.88%	5,200,126
Apr 27, 2026	19.18	19.54	19.08	19.45	19.45	0.62%	2,994,687
Apr 24, 2026	19.51	19.63	19.11	19.33	19.33	-1.63%	3,439,113
Apr 23, 2026	20.04	20.06	19.49	19.65	19.65	-1.95%	4,352,007
Apr 22, 2026	19.93	20.07	19.75	20.04	20.04	-0.10%	3,561,230
Apr 21, 2026	20.32	20.35	19.91	20.06	20.06	-1.62%	3,945,213
Apr 20, 2026	19.91	20.54	19.91	20.39	20.39	1.85%	5,113,776
Apr 17, 2026	19.89	20.42	19.76	20.02	20.02	0.65%	3,151,600
Apr 16, 2026	20.00	20.06	19.70	19.89	19.89	0.05%	4,026,649
Apr 15, 2026	19.96	20.49	19.83	19.88	19.88	-0.45%	6,543,755
Apr 14, 2026	19.30	20.02	19.16	19.97	19.97	4.28%	6,681,204
Apr 13, 2026	18.73	19.22	18.61	19.15	19.15	1.70%	3,352,792
Apr 10, 2026	18.75	19.18	18.75	18.83	18.83	0.53%	3,171,621
Apr 9, 2026	19.01	19.13	18.68	18.73	18.73	-2.24%	3,831,740
Apr 8, 2026	18.59	19.21	18.57	19.16	19.16	5.45%	4,601,439
Apr 7, 2026	18.15	18.40	18.00	18.17	18.17	-0.16%	3,115,169
Apr 3, 2026	18.60	18.86	18.13	18.20	18.20	-2.57%	3,647,227
Apr 2, 2026	19.01	19.24	18.54	18.68	18.68	-2.56%	4,744,191
Apr 1, 2026	19.68	19.77	18.95	19.17	19.17	-0.47%	6,904,734
Mar 31, 2026	18.98	20.06	18.95	19.26	19.26	3.94%	12,449,675
Mar 30, 2026	17.97	18.57	17.91	18.53	18.53	1.70%	3,617,533
Mar 27, 2026	17.96	18.40	17.84	18.22	18.22	0.66%	3,294,644
Mar 26, 2026	18.60	18.62	17.96	18.10	18.10	-2.32%	3,549,842
Mar 25, 2026	18.30	18.68	18.24	18.53	18.53	0.98%	3,655,253
Mar 24, 2026	17.99	18.35	17.76	18.35	18.35	3.26%	4,130,186
Mar 23, 2026	18.66	18.85	17.61	17.77	17.77	-6.23%	6,753,395
Mar 20, 2026	20.19	20.19	18.95	18.95	18.95	-4.15%	5,324,439
Mar 19, 2026	19.97	20.10	19.70	19.77	19.77	-1.69%	3,034,847
Mar 18, 2026	19.76	20.11	19.58	20.11	20.11	2.76%	3,505,647
Mar 17, 2026	20.15	20.25	19.53	19.57	19.57	-2.83%	3,248,312
Mar 16, 2026	19.96	20.16	19.62	20.14	20.14	0.55%	4,312,963
Mar 13, 2026	20.46	20.46	19.97	20.03	20.03	-1.23%	4,095,676
Mar 12, 2026	20.61	20.70	20.00	20.28	20.28	-2.03%	4,219,517
Mar 11, 2026	21.20	21.35	20.65	20.70	20.70	-2.40%	4,651,454
Mar 10, 2026	20.99	21.44	20.95	21.21	21.21	2.17%	4,202,458
Mar 9, 2026	20.70	20.90	20.19	20.76	20.76	-0.86%	5,567,250
Mar 6, 2026	20.60	21.26	20.45	20.94	20.94	0.77%	4,199,484
Mar 5, 2026	20.83	21.00	20.42	20.78	20.78	1.22%	4,558,745
Mar 4, 2026	20.06	20.86	19.96	20.53	20.53	1.13%	6,661,444
Mar 3, 2026	22.46	22.46	20.27	20.30	20.30	-9.78%	13,102,600
Mar 2, 2026	22.06	23.08	22.05	22.50	22.50	1.26%	9,876,830
Feb 27, 2026	22.05	22.51	22.05	22.22	22.22	0.32%	4,600,099
Feb 26, 2026	22.13	22.28	21.76	22.15	22.15	0.23%	4,545,919
Feb 25, 2026	21.68	22.27	21.66	22.10	22.10	1.94%	4,913,286
Feb 24, 2026	22.23	22.38	21.64	21.68	21.68	-1.45%	4,981,730
Feb 13, 2026	22.26	22.49	21.94	22.00	22.00	-1.21%	4,527,839
Feb 12, 2026	22.20	22.41	22.10	22.27	22.27	0.32%	4,010,937