SHA:688569 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	21.67	21.78	21.30	21.44	21.44	-1.29%	1,370,631
Mar 6, 2026	21.28	21.78	21.17	21.72	21.72	2.60%	1,165,609
Mar 5, 2026	21.40	21.46	21.16	21.17	21.17	0.67%	979,979
Mar 4, 2026	21.33	21.38	20.99	21.03	21.03	-2.14%	1,520,348
Mar 3, 2026	21.86	22.11	21.47	21.49	21.49	-1.65%	1,980,780
Mar 2, 2026	21.88	22.27	21.57	21.85	21.85	-0.59%	2,980,332
Feb 27, 2026	21.48	22.20	21.47	21.98	21.98	3.24%	4,327,694
Feb 26, 2026	21.36	21.36	21.19	21.29	21.29	0.14%	632,951
Feb 25, 2026	21.25	21.46	21.16	21.26	21.26	0.43%	1,135,209
Feb 24, 2026	20.94	21.32	20.94	21.17	21.17	1.20%	2,071,192
Feb 13, 2026	20.81	21.26	20.81	20.92	20.92	0.10%	1,607,136
Feb 12, 2026	20.83	21.00	20.76	20.90	20.90	0.19%	1,587,440
Feb 11, 2026	21.02	21.02	20.81	20.86	20.86	-0.48%	877,930