SHA:688573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.01	21.77	20.71	21.49	21.49	1.85%	2,628,172
Apr 23, 2026	21.69	21.78	21.02	21.10	21.10	-2.85%	3,267,750
Apr 22, 2026	22.30	22.63	21.72	21.72	21.72	-1.00%	3,867,470
Apr 21, 2026	22.00	22.28	21.74	21.94	21.94	-0.27%	3,024,343
Apr 20, 2026	22.26	22.32	21.89	22.00	22.00	-1.79%	4,342,439
Apr 17, 2026	21.55	22.75	21.29	22.40	22.40	4.72%	6,652,636
Apr 16, 2026	21.07	21.56	20.88	21.39	21.39	1.81%	4,225,834
Apr 15, 2026	21.90	21.90	20.94	21.01	21.01	-2.64%	4,951,658
Apr 14, 2026	21.52	21.73	21.09	21.58	21.58	0.19%	6,664,588
Apr 13, 2026	21.50	22.09	20.90	21.54	21.54	0.19%	11,178,284
Apr 10, 2026	19.52	23.29	19.52	21.50	21.50	10.77%	10,945,790
Apr 9, 2026	19.92	19.92	19.38	19.41	19.41	-2.56%	1,127,730
Apr 8, 2026	19.84	19.94	19.38	19.92	19.92	4.90%	1,598,802
Apr 7, 2026	18.48	19.09	18.38	18.99	18.99	2.76%	1,776,821
Apr 3, 2026	19.00	19.08	18.18	18.48	18.48	-2.43%	1,611,740
Apr 2, 2026	19.50	19.63	18.81	18.94	18.94	-3.52%	1,939,904
Apr 1, 2026	19.52	19.66	19.11	19.63	19.63	2.72%	1,689,345
Mar 31, 2026	19.77	19.98	19.11	19.11	19.11	-2.99%	1,548,865
Mar 30, 2026	19.55	19.96	19.21	19.70	19.70	-0.61%	1,527,605
Mar 27, 2026	18.76	19.98	18.54	19.82	19.82	3.77%	1,911,939
Mar 26, 2026	19.73	19.76	18.96	19.10	19.10	-2.15%	1,764,546
Mar 25, 2026	19.75	19.80	19.27	19.52	19.52	1.93%	2,217,860
Mar 24, 2026	18.99	19.19	18.35	19.15	19.15	4.30%	2,418,982
Mar 23, 2026	19.19	19.74	18.10	18.36	18.36	-6.56%	3,543,742
Mar 20, 2026	20.50	20.82	19.52	19.65	19.65	-4.05%	3,183,696
Mar 19, 2026	21.08	21.29	20.46	20.48	20.48	-3.35%	1,450,624
Mar 18, 2026	20.85	21.26	20.60	21.19	21.19	1.34%	1,503,850
Mar 17, 2026	21.92	22.22	20.85	20.91	20.91	-4.48%	1,798,998
Mar 16, 2026	21.62	21.98	21.46	21.89	21.89	0.78%	1,737,565
Mar 13, 2026	21.75	22.28	21.64	21.72	21.72	-0.18%	1,610,318
Mar 12, 2026	22.08	22.28	21.50	21.76	21.76	-1.89%	1,666,393
Mar 11, 2026	22.35	22.71	21.99	22.18	22.18	-0.36%	2,268,942
Mar 10, 2026	21.42	22.39	21.36	22.26	22.26	4.56%	1,767,301
Mar 9, 2026	21.33	21.49	20.86	21.29	21.29	-1.98%	1,970,321
Mar 6, 2026	21.00	21.83	20.80	21.72	21.72	3.48%	2,301,786
Mar 5, 2026	20.70	21.20	20.70	20.99	20.99	3.09%	1,917,652
Mar 4, 2026	20.82	21.21	20.06	20.36	20.36	-3.05%	2,811,222
Mar 3, 2026	22.53	22.88	20.92	21.00	21.00	-6.79%	3,876,615
Mar 2, 2026	23.10	23.45	22.45	22.53	22.53	-4.25%	2,853,761
Feb 27, 2026	23.71	23.71	23.30	23.53	23.53	-0.93%	1,762,136
Feb 26, 2026	24.06	24.07	23.52	23.75	23.75	-0.84%	1,849,643
Feb 25, 2026	23.77	24.18	23.63	23.95	23.95	1.48%	1,678,450
Feb 24, 2026	23.19	23.73	23.19	23.60	23.60	2.08%	1,473,875
Feb 13, 2026	23.14	23.55	23.03	23.12	23.12	0.09%	1,295,088
Feb 12, 2026	23.20	23.44	22.92	23.10	23.10	-0.52%	1,439,679
Feb 11, 2026	23.43	23.63	23.08	23.22	23.22	-0.90%	1,595,680
Feb 10, 2026	23.74	23.79	23.38	23.43	23.43	-0.76%	1,454,850
Feb 9, 2026	23.45	24.11	23.35	23.61	23.61	2.43%	2,264,940
Feb 6, 2026	22.70	23.35	22.53	23.05	23.05	1.10%	1,848,993
Feb 5, 2026	23.21	23.54	22.80	22.80	22.80	-1.47%	1,739,799