SHA:688590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	16.42	17.88	16.00	17.49	17.49	7.17%	19,290,811
May 21, 2026	17.51	17.94	16.28	16.32	16.32	-6.74%	15,176,068
May 20, 2026	17.95	17.97	17.00	17.50	17.50	-2.51%	18,294,170
May 19, 2026	18.45	19.14	17.93	17.95	17.95	-	27,763,492
May 18, 2026	16.10	18.15	16.10	17.95	17.95	10.94%	27,962,590
May 15, 2026	16.06	16.75	16.00	16.18	16.18	0.75%	12,904,510
May 14, 2026	16.48	16.69	16.06	16.06	16.06	-2.07%	11,224,460
May 13, 2026	15.68	16.79	15.43	16.40	16.40	4.59%	18,685,714
May 12, 2026	15.75	16.46	15.47	15.68	15.68	-0.44%	12,987,455
May 11, 2026	15.98	16.25	15.52	15.75	15.75	-1.44%	10,534,632
May 8, 2026	15.72	16.44	15.65	15.98	15.98	1.91%	13,085,716
May 7, 2026	15.28	15.71	15.14	15.68	15.68	2.22%	9,179,309
May 6, 2026	14.99	15.56	14.90	15.34	15.34	3.16%	11,181,084
Apr 30, 2026	14.49	15.06	14.40	14.87	14.87	2.62%	11,807,372
Apr 29, 2026	13.50	14.68	13.50	14.49	14.49	4.09%	12,794,361
Apr 28, 2026	14.29	14.40	13.89	13.92	13.92	-3.47%	6,968,074
Apr 27, 2026	14.10	14.57	13.81	14.42	14.42	1.05%	8,423,520
Apr 24, 2026	14.35	14.41	13.90	14.27	14.27	-1.11%	10,823,513
Apr 23, 2026	14.65	14.86	14.25	14.43	14.43	-2.43%	6,753,020
Apr 22, 2026	14.52	14.80	14.25	14.79	14.79	1.72%	7,153,716
Apr 21, 2026	14.87	14.87	14.31	14.54	14.54	-1.89%	8,390,377
Apr 20, 2026	14.80	15.10	14.57	14.82	14.82	0.75%	7,796,657
Apr 17, 2026	14.86	14.86	14.57	14.71	14.71	-1.80%	10,030,927
Apr 16, 2026	14.10	15.32	14.04	14.98	14.98	6.62%	20,464,832
Apr 15, 2026	14.28	14.48	13.94	14.05	14.05	-1.47%	7,880,742
Apr 14, 2026	14.30	14.45	14.06	14.26	14.26	1.42%	8,070,477
Apr 13, 2026	14.07	14.19	13.91	14.06	14.06	-1.61%	9,969,594
Apr 10, 2026	14.52	14.70	14.29	14.29	14.29	-0.97%	13,854,860
Apr 9, 2026	14.28	15.42	14.12	14.43	14.43	0.21%	24,411,010
Apr 8, 2026	13.59	14.40	13.53	14.40	14.40	10.43%	16,162,210
Apr 7, 2026	12.83	13.17	12.83	13.04	13.04	1.56%	4,051,363
Apr 3, 2026	13.19	13.27	12.81	12.84	12.84	-1.68%	5,039,498
Apr 2, 2026	13.56	13.58	12.96	13.06	13.06	-3.69%	6,055,646
Apr 1, 2026	13.47	13.70	13.38	13.56	13.56	3.51%	6,381,367
Mar 31, 2026	13.45	13.58	13.07	13.10	13.10	-2.17%	4,928,364
Mar 30, 2026	13.22	13.42	13.04	13.39	13.39	-0.30%	4,558,720
Mar 27, 2026	13.12	13.48	12.98	13.43	13.43	1.28%	5,283,041
Mar 26, 2026	13.73	13.82	13.17	13.26	13.26	-3.14%	6,466,630
Mar 25, 2026	13.67	13.88	13.51	13.69	13.69	0.66%	7,704,310
Mar 24, 2026	13.21	13.60	12.94	13.60	13.60	5.10%	8,412,924
Mar 23, 2026	13.31	13.64	12.82	12.94	12.94	-5.55%	10,229,441
Mar 20, 2026	14.32	14.47	13.68	13.70	13.70	-5.06%	11,388,582
Mar 19, 2026	14.66	14.71	14.39	14.43	14.43	-2.63%	6,889,831
Mar 18, 2026	14.50	14.85	14.40	14.82	14.82	2.21%	6,816,626
Mar 17, 2026	14.96	15.05	14.48	14.50	14.50	-2.88%	7,374,352
Mar 16, 2026	14.85	15.05	14.68	14.93	14.93	0.47%	7,113,415
Mar 13, 2026	15.35	15.35	14.86	14.86	14.86	-3.38%	7,900,552
Mar 12, 2026	15.55	15.67	15.32	15.38	15.38	-1.35%	5,588,833
Mar 11, 2026	15.99	16.12	15.58	15.59	15.59	-2.62%	7,854,819
Mar 10, 2026	15.95	16.41	15.80	16.01	16.01	0.76%	10,126,336