SHA:688586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.02	13.08	12.85	12.91	-	0.16%	426,159
Jun 1, 2026	13.13	13.41	12.86	12.89	12.89	-1.98%	9,075,160
May 29, 2026	13.87	14.28	13.06	13.15	13.15	-4.22%	10,405,760
May 28, 2026	13.01	13.87	13.01	13.73	13.73	3.39%	8,262,841
May 27, 2026	13.94	13.94	13.15	13.28	13.28	-3.84%	8,703,198
May 26, 2026	14.45	14.46	13.67	13.81	13.81	-4.82%	10,148,970
May 25, 2026	14.00	14.69	13.99	14.51	14.51	4.69%	15,792,080
May 22, 2026	13.96	14.09	13.56	13.86	13.86	1.09%	9,115,130
May 21, 2026	14.58	14.84	13.68	13.71	13.71	-5.84%	11,095,760
May 20, 2026	14.85	14.94	14.48	14.56	14.56	-2.93%	13,984,150
May 19, 2026	14.01	15.10	13.41	15.00	15.00	9.33%	19,313,920
May 18, 2026	14.02	14.07	13.58	13.72	13.72	-1.01%	6,688,444
May 15, 2026	14.40	14.48	13.75	13.86	13.86	-2.33%	8,830,063
May 14, 2026	14.63	14.72	14.18	14.19	14.19	-2.34%	8,773,306
May 13, 2026	14.24	14.72	14.07	14.53	14.53	1.82%	9,018,344
May 12, 2026	14.50	14.51	14.10	14.27	14.27	-1.65%	7,766,730
May 11, 2026	14.30	14.55	14.24	14.51	14.51	1.65%	9,936,696
May 8, 2026	13.85	14.36	13.68	14.30	14.27	3.47%	9,484,092
May 7, 2026	13.49	13.88	13.41	13.82	13.79	2.22%	7,210,917
May 6, 2026	13.31	13.79	13.15	13.52	13.50	2.81%	9,473,299
Apr 30, 2026	12.93	13.78	12.91	13.15	13.13	1.54%	9,126,298
Apr 29, 2026	12.85	13.14	12.81	12.95	12.93	0.86%	5,572,564
Apr 28, 2026	13.00	13.09	12.66	12.84	12.82	-1.23%	6,095,468
Apr 27, 2026	13.34	13.49	12.97	13.00	12.98	-3.63%	8,272,299
Apr 24, 2026	13.96	13.99	13.45	13.49	13.47	-3.51%	6,671,111
Apr 23, 2026	14.11	14.32	13.80	13.98	13.95	-1.13%	5,993,077
Apr 22, 2026	14.18	14.20	13.92	14.14	14.11	-	4,252,727
Apr 21, 2026	14.41	14.44	14.09	14.14	14.11	-2.08%	5,924,573
Apr 20, 2026	14.23	14.58	14.18	14.44	14.41	1.48%	7,730,539
Apr 17, 2026	14.40	14.44	14.10	14.23	14.20	-1.18%	6,935,857
Apr 16, 2026	14.41	14.52	14.27	14.40	14.37	-0.07%	5,989,235
Apr 15, 2026	14.20	14.56	14.13	14.41	14.38	2.05%	10,105,570
Apr 14, 2026	14.12	14.25	13.93	14.12	14.09	0.86%	7,252,848
Apr 13, 2026	13.40	14.11	13.40	14.00	13.97	3.86%	9,328,808
Apr 10, 2026	13.47	13.73	13.41	13.48	13.46	0.97%	5,633,281
Apr 9, 2026	13.75	13.75	13.30	13.35	13.33	-3.47%	6,250,895
Apr 8, 2026	13.53	13.84	13.51	13.83	13.80	4.54%	7,172,562
Apr 7, 2026	13.51	13.65	13.21	13.23	13.21	0.30%	5,056,070
Apr 3, 2026	13.84	13.84	13.10	13.19	13.17	-3.72%	8,302,760
Apr 2, 2026	13.86	14.10	13.60	13.70	13.68	-2.07%	5,596,363
Apr 1, 2026	14.02	14.12	13.75	13.99	13.96	1.38%	6,544,686
Mar 31, 2026	14.30	14.39	13.74	13.80	13.77	-3.56%	7,859,827
Mar 30, 2026	13.86	14.39	13.86	14.31	14.28	1.56%	8,740,880
Mar 27, 2026	13.40	14.40	13.36	14.09	14.06	3.76%	9,395,938
Mar 26, 2026	13.80	13.81	13.44	13.58	13.56	-1.24%	5,795,057
Mar 25, 2026	13.75	14.07	13.68	13.75	13.73	0.22%	7,828,668
Mar 24, 2026	13.15	13.79	13.04	13.72	13.70	6.27%	15,762,510
Mar 23, 2026	13.36	13.54	12.75	12.91	12.89	-5.00%	12,555,740
Mar 20, 2026	14.38	14.47	13.57	13.59	13.57	-4.77%	11,405,830
Mar 19, 2026	15.08	15.12	14.19	14.27	14.24	-6.24%	14,301,750