SHA:688586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.85	14.36	13.68	14.30	14.30	3.47%	9,484,092
May 7, 2026	13.49	13.88	13.41	13.82	13.82	2.22%	7,210,917
May 6, 2026	13.31	13.79	13.15	13.52	13.52	2.81%	9,473,299
Apr 30, 2026	12.93	13.78	12.91	13.15	13.15	1.54%	9,126,298
Apr 29, 2026	12.85	13.14	12.81	12.95	12.95	0.86%	5,572,564
Apr 28, 2026	13.00	13.09	12.66	12.84	12.84	-1.23%	6,095,468
Apr 27, 2026	13.34	13.49	12.97	13.00	13.00	-3.63%	8,272,299
Apr 24, 2026	13.96	13.99	13.45	13.49	13.49	-3.51%	6,671,111
Apr 23, 2026	14.11	14.32	13.80	13.98	13.98	-1.13%	5,993,077
Apr 22, 2026	14.18	14.20	13.92	14.14	14.14	-	4,252,727
Apr 21, 2026	14.41	14.44	14.09	14.14	14.14	-2.08%	5,924,573
Apr 20, 2026	14.23	14.58	14.18	14.44	14.44	1.48%	7,730,539
Apr 17, 2026	14.40	14.44	14.10	14.23	14.23	-1.18%	6,935,857
Apr 16, 2026	14.41	14.52	14.27	14.40	14.40	-0.07%	5,989,235
Apr 15, 2026	14.20	14.56	14.13	14.41	14.41	2.05%	10,105,570
Apr 14, 2026	14.12	14.25	13.93	14.12	14.12	0.86%	7,252,848
Apr 13, 2026	13.40	14.11	13.40	14.00	14.00	3.86%	9,328,808
Apr 10, 2026	13.47	13.73	13.41	13.48	13.48	0.97%	5,633,281
Apr 9, 2026	13.75	13.75	13.30	13.35	13.35	-3.47%	6,250,895
Apr 8, 2026	13.53	13.84	13.51	13.83	13.83	4.54%	7,172,562
Apr 7, 2026	13.51	13.65	13.21	13.23	13.23	0.30%	5,056,070
Apr 3, 2026	13.84	13.84	13.10	13.19	13.19	-3.72%	8,302,760
Apr 2, 2026	13.86	14.10	13.60	13.70	13.70	-2.07%	5,596,363
Apr 1, 2026	14.02	14.12	13.75	13.99	13.99	1.38%	6,544,686
Mar 31, 2026	14.30	14.39	13.74	13.80	13.80	-3.56%	7,859,827
Mar 30, 2026	13.86	14.39	13.86	14.31	14.31	1.56%	8,740,880
Mar 27, 2026	13.40	14.40	13.36	14.09	14.09	3.76%	9,395,938
Mar 26, 2026	13.80	13.81	13.44	13.58	13.58	-1.24%	5,795,057
Mar 25, 2026	13.75	14.07	13.68	13.75	13.75	0.22%	7,828,668
Mar 24, 2026	13.15	13.79	13.04	13.72	13.72	6.27%	15,762,514
Mar 23, 2026	13.36	13.54	12.75	12.91	12.91	-5.00%	12,555,740
Mar 20, 2026	14.38	14.47	13.57	13.59	13.59	-4.77%	11,405,830
Mar 19, 2026	15.08	15.12	14.19	14.27	14.27	-6.24%	14,301,750
Mar 18, 2026	14.38	15.29	14.37	15.22	15.22	5.47%	19,202,290
Mar 17, 2026	14.23	14.76	13.95	14.43	14.43	2.20%	18,466,260
Mar 16, 2026	13.82	14.16	13.62	14.12	14.12	2.54%	9,621,979
Mar 13, 2026	13.92	14.01	13.71	13.77	13.77	-0.65%	6,328,441
Mar 12, 2026	14.15	14.32	13.71	13.86	13.86	-2.26%	11,922,650
Mar 11, 2026	14.85	14.87	14.13	14.18	14.18	-3.80%	14,488,450
Mar 10, 2026	14.68	15.14	14.65	14.74	14.74	1.31%	8,885,654
Mar 9, 2026	14.65	14.80	14.26	14.55	14.55	-3.19%	13,890,390
Mar 6, 2026	14.89	15.50	14.86	15.03	15.03	-0.46%	11,213,283
Mar 5, 2026	15.30	15.42	14.92	15.10	15.10	-0.59%	10,747,150
Mar 4, 2026	14.77	15.30	14.65	15.19	15.19	1.95%	12,202,482
Mar 3, 2026	16.41	16.41	14.81	14.90	14.90	-10.08%	25,698,502
Mar 2, 2026	16.06	16.64	15.85	16.57	16.57	3.63%	26,646,950
Feb 27, 2026	16.05	16.20	15.78	15.99	15.99	-0.44%	11,170,130
Feb 26, 2026	16.34	16.34	15.65	16.06	16.06	-1.11%	13,288,200
Feb 25, 2026	16.50	16.69	16.15	16.24	16.24	-1.40%	13,779,920
Feb 24, 2026	16.41	16.76	16.07	16.47	16.47	-0.48%	18,028,770