SHA:688569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.27	18.27	17.33	17.45	17.45	-2.19%	556,714
Jun 10, 2026	18.00	18.04	17.65	17.84	17.84	-1.22%	540,835
Jun 9, 2026	17.98	18.25	17.93	18.06	18.06	0.44%	415,707
Jun 8, 2026	18.15	18.49	17.88	17.98	17.98	-1.53%	777,648
Jun 5, 2026	18.13	18.57	17.95	18.26	18.26	0.66%	696,811
Jun 4, 2026	18.46	18.56	17.80	18.14	18.14	-1.73%	1,086,693
Jun 3, 2026	18.93	19.05	18.32	18.46	18.46	-2.79%	1,187,137
Jun 2, 2026	19.19	19.27	18.95	18.99	18.99	-1.35%	693,434
Jun 1, 2026	19.11	19.38	19.02	19.25	19.25	0.31%	1,106,865
May 29, 2026	19.45	19.45	19.16	19.19	19.19	-0.67%	449,216
May 28, 2026	19.42	19.61	19.02	19.32	19.32	-0.46%	663,541
May 27, 2026	19.88	19.94	19.25	19.41	19.41	-2.56%	787,655
May 26, 2026	19.87	19.96	19.37	19.92	19.92	0.76%	1,302,593
May 25, 2026	20.28	20.28	19.83	20.04	19.77	-0.25%	991,399
May 22, 2026	20.10	20.29	19.84	20.09	19.82	-	1,021,772
May 21, 2026	20.58	20.88	20.09	20.09	19.82	-2.19%	1,434,202
May 20, 2026	20.51	20.67	20.27	20.54	20.26	-0.34%	735,226
May 19, 2026	20.35	20.73	20.32	20.61	20.33	0.98%	690,598
May 18, 2026	20.35	20.55	20.16	20.41	20.14	0.29%	648,013
May 15, 2026	20.57	20.78	20.21	20.35	20.08	-1.07%	879,914
May 14, 2026	20.91	21.01	20.50	20.57	20.29	-1.91%	1,070,966
May 13, 2026	20.46	21.12	20.41	20.97	20.69	2.04%	1,562,809
May 12, 2026	20.80	20.93	20.53	20.55	20.27	-0.96%	812,455
May 11, 2026	20.81	20.81	20.53	20.75	20.47	0.19%	1,046,104
May 8, 2026	20.48	20.78	20.46	20.71	20.43	0.68%	756,883
May 7, 2026	20.54	20.67	20.38	20.57	20.29	0.34%	827,619
May 6, 2026	20.11	20.81	20.11	20.50	20.22	1.28%	1,618,361
Apr 30, 2026	20.29	20.40	20.03	20.24	19.97	0.65%	1,118,574
Apr 29, 2026	20.12	20.25	19.98	20.11	19.84	0.05%	727,653
Apr 28, 2026	19.98	20.10	19.88	20.10	19.83	0.30%	713,965
Apr 27, 2026	19.86	20.09	19.66	20.04	19.77	0.91%	1,399,942
Apr 24, 2026	20.37	20.37	19.73	19.86	19.59	-3.26%	3,396,408
Apr 23, 2026	20.93	21.23	20.10	20.53	20.25	-4.56%	4,129,320
Apr 22, 2026	21.45	21.81	21.36	21.51	21.22	-0.28%	2,358,664
Apr 21, 2026	21.04	21.63	20.84	21.57	21.28	2.86%	2,643,972
Apr 20, 2026	20.58	21.11	20.47	20.97	20.69	1.99%	1,675,029
Apr 17, 2026	20.32	20.63	20.24	20.56	20.28	1.23%	1,323,938
Apr 16, 2026	20.35	20.45	20.18	20.31	20.04	-0.25%	1,244,181
Apr 15, 2026	20.30	20.49	20.30	20.36	20.09	0.44%	840,714
Apr 14, 2026	20.44	20.48	20.17	20.27	20.00	-0.59%	725,808
Apr 13, 2026	20.47	20.47	20.21	20.39	20.12	-	800,501
Apr 10, 2026	20.32	20.66	20.32	20.39	20.12	0.30%	1,402,018
Apr 9, 2026	20.50	20.50	20.01	20.33	20.06	-0.73%	1,677,583
Apr 8, 2026	20.35	20.70	20.35	20.48	20.20	2.09%	1,668,315
Apr 7, 2026	19.82	20.23	19.67	20.06	19.79	1.31%	1,329,735
Apr 3, 2026	20.30	20.58	19.80	19.80	19.53	-2.75%	2,043,266
Apr 2, 2026	20.70	21.17	20.30	20.36	20.09	-2.21%	2,560,955
Apr 1, 2026	21.70	22.00	20.73	20.82	20.54	-4.76%	5,193,074
Mar 31, 2026	20.65	22.49	20.65	21.86	21.57	5.30%	6,706,153
Mar 30, 2026	20.16	21.49	20.00	20.76	20.48	2.98%	3,009,496