SHA:688569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	20.10	20.29	19.84	20.09	20.09	-	1,021,772
May 21, 2026	20.58	20.88	20.09	20.09	20.09	-2.19%	1,434,202
May 20, 2026	20.51	20.67	20.27	20.54	20.54	-0.34%	735,226
May 19, 2026	20.35	20.73	20.32	20.61	20.61	0.98%	690,598
May 18, 2026	20.35	20.55	20.16	20.41	20.41	0.29%	648,013
May 15, 2026	20.57	20.78	20.21	20.35	20.35	-1.07%	879,914
May 14, 2026	20.91	21.01	20.50	20.57	20.57	-1.91%	1,070,966
May 13, 2026	20.46	21.12	20.41	20.97	20.97	2.04%	1,562,809
May 12, 2026	20.80	20.93	20.53	20.55	20.55	-0.96%	812,455
May 11, 2026	20.81	20.81	20.53	20.75	20.75	0.19%	1,046,104
May 8, 2026	20.48	20.78	20.46	20.71	20.71	0.68%	756,883
May 7, 2026	20.54	20.67	20.38	20.57	20.57	0.34%	827,619
May 6, 2026	20.11	20.81	20.11	20.50	20.50	1.28%	1,618,361
Apr 30, 2026	20.29	20.40	20.03	20.24	20.24	0.65%	1,118,574
Apr 29, 2026	20.12	20.25	19.98	20.11	20.11	0.05%	727,653
Apr 28, 2026	19.98	20.10	19.88	20.10	20.10	0.30%	713,965
Apr 27, 2026	19.86	20.09	19.66	20.04	20.04	0.91%	1,399,942
Apr 24, 2026	20.37	20.37	19.73	19.86	19.86	-3.26%	3,396,408
Apr 23, 2026	20.93	21.23	20.10	20.53	20.53	-4.56%	4,129,320
Apr 22, 2026	21.45	21.81	21.36	21.51	21.51	-0.28%	2,358,664
Apr 21, 2026	21.04	21.63	20.84	21.57	21.57	2.86%	2,643,972
Apr 20, 2026	20.58	21.11	20.47	20.97	20.97	1.99%	1,675,029
Apr 17, 2026	20.32	20.63	20.24	20.56	20.56	1.23%	1,323,938
Apr 16, 2026	20.35	20.45	20.18	20.31	20.31	-0.25%	1,244,181
Apr 15, 2026	20.30	20.49	20.30	20.36	20.36	0.44%	840,714
Apr 14, 2026	20.44	20.48	20.17	20.27	20.27	-0.59%	725,808
Apr 13, 2026	20.47	20.47	20.21	20.39	20.39	-	800,501
Apr 10, 2026	20.32	20.66	20.32	20.39	20.39	0.30%	1,402,018
Apr 9, 2026	20.50	20.50	20.01	20.33	20.33	-0.73%	1,677,583
Apr 8, 2026	20.35	20.70	20.35	20.48	20.48	2.09%	1,668,315
Apr 7, 2026	19.82	20.23	19.67	20.06	20.06	1.31%	1,329,735
Apr 3, 2026	20.30	20.58	19.80	19.80	19.80	-2.75%	2,043,266
Apr 2, 2026	20.70	21.17	20.30	20.36	20.36	-2.21%	2,560,955
Apr 1, 2026	21.70	22.00	20.73	20.82	20.82	-4.76%	5,193,074
Mar 31, 2026	20.65	22.49	20.65	21.86	21.86	5.30%	6,706,153
Mar 30, 2026	20.16	21.49	20.00	20.76	20.76	2.98%	3,009,496
Mar 27, 2026	19.81	20.18	19.71	20.16	20.16	1.31%	749,789
Mar 26, 2026	20.02	20.25	19.87	19.90	19.90	-0.60%	689,238
Mar 25, 2026	19.86	20.10	19.63	20.02	20.02	1.73%	873,476
Mar 24, 2026	19.40	19.69	19.16	19.68	19.68	2.55%	1,224,580
Mar 23, 2026	20.38	20.38	18.91	19.19	19.19	-6.84%	2,200,021
Mar 20, 2026	20.87	21.00	20.60	20.60	20.60	-0.72%	1,057,075
Mar 19, 2026	21.29	21.29	20.70	20.75	20.75	-2.54%	1,119,377
Mar 18, 2026	21.33	21.43	21.10	21.29	21.29	-0.19%	1,015,443
Mar 17, 2026	21.65	21.74	21.27	21.33	21.33	-1.34%	740,257
Mar 16, 2026	21.72	21.72	21.36	21.62	21.62	0.28%	824,698
Mar 13, 2026	21.80	21.87	21.50	21.56	21.56	-0.60%	947,005
Mar 12, 2026	21.91	22.15	21.57	21.69	21.69	-0.50%	1,529,422
Mar 11, 2026	21.94	21.97	21.68	21.80	21.80	-0.64%	1,234,084
Mar 10, 2026	21.52	21.98	21.52	21.94	21.94	2.33%	1,403,067