SHA:688573 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	23.12	23.12	22.20	22.49	22.49	-2.72%	3,583,964
May 25, 2026	24.21	24.93	22.68	23.12	23.12	-4.82%	5,121,046
May 22, 2026	23.39	24.49	23.15	24.29	24.29	4.70%	3,436,912
May 21, 2026	24.74	24.95	22.97	23.20	23.20	-5.65%	4,015,482
May 20, 2026	24.30	24.70	23.88	24.59	24.59	0.57%	3,242,565
May 19, 2026	23.98	24.76	23.76	24.45	24.45	1.87%	3,928,801
May 18, 2026	23.81	24.24	23.51	24.00	24.00	0.54%	3,007,215
May 15, 2026	23.70	24.50	23.50	23.87	23.87	0.63%	3,266,550
May 14, 2026	24.50	24.50	23.72	23.72	23.72	-3.22%	3,228,159
May 13, 2026	23.89	24.87	23.64	24.51	24.51	3.20%	4,111,021
May 12, 2026	24.24	24.65	23.43	23.75	23.75	-1.98%	3,086,687
May 11, 2026	23.95	24.24	23.40	24.23	24.23	2.24%	4,118,459
May 8, 2026	23.67	24.68	23.61	23.70	23.70	-0.84%	4,245,830
May 7, 2026	22.86	25.44	22.66	23.90	23.90	3.82%	8,034,281
May 6, 2026	22.28	23.45	22.09	23.02	23.02	5.07%	5,328,199
Apr 30, 2026	22.57	22.68	21.50	21.91	21.91	-1.84%	5,503,764
Apr 29, 2026	21.26	22.50	21.11	22.32	22.32	3.05%	3,220,089
Apr 28, 2026	21.93	22.19	21.38	21.66	21.66	-1.23%	2,588,744
Apr 27, 2026	21.44	22.05	20.85	21.93	21.93	2.05%	2,925,317
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%	11,178,280
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