SHA:688616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.51	13.60	13.35	13.44	-	1.36%	1,109,977
Mar 31, 2026	13.49	13.70	13.21	13.26	13.26	-1.85%	2,248,300
Mar 30, 2026	13.29	13.62	13.18	13.51	13.51	-	2,067,944
Mar 27, 2026	13.29	13.58	13.16	13.51	13.51	1.73%	1,925,573
Mar 26, 2026	13.55	13.70	13.18	13.28	13.28	-1.99%	2,176,111
Mar 25, 2026	13.33	13.66	13.32	13.55	13.55	2.26%	3,525,696
Mar 24, 2026	12.86	13.28	12.64	13.25	13.25	6.08%	4,475,585
Mar 23, 2026	13.30	13.35	12.30	12.49	12.49	-7.75%	5,239,167
Mar 20, 2026	13.93	14.13	13.53	13.54	13.54	-3.22%	3,211,126
Mar 19, 2026	14.13	14.27	13.85	13.99	13.99	-2.17%	3,326,327
Mar 18, 2026	14.04	14.36	13.92	14.30	14.30	2.88%	3,214,018
Mar 17, 2026	14.43	14.56	13.87	13.90	13.90	-3.67%	4,115,929
Mar 16, 2026	14.65	14.72	14.28	14.43	14.43	-0.96%	4,320,793
Mar 13, 2026	14.85	14.95	14.52	14.57	14.57	-2.93%	5,018,764
Mar 12, 2026	15.33	15.53	14.85	15.01	15.01	-1.31%	5,936,776
Mar 11, 2026	15.43	15.64	15.02	15.21	15.21	-0.20%	6,208,731
Mar 10, 2026	15.01	15.38	14.85	15.24	15.24	1.53%	8,132,573
Mar 9, 2026	14.33	15.65	14.22	15.01	15.01	2.04%	11,426,735
Mar 6, 2026	14.02	14.79	13.96	14.71	14.71	4.85%	6,124,244
Mar 5, 2026	13.90	14.21	13.90	14.03	14.03	2.56%	3,882,651
Mar 4, 2026	13.40	13.85	13.38	13.68	13.68	1.11%	3,220,267
Mar 3, 2026	13.73	14.07	13.51	13.53	13.53	-1.46%	4,981,053
Mar 2, 2026	13.70	14.07	13.64	13.73	13.73	-0.94%	4,631,108
Feb 27, 2026	13.84	13.90	13.64	13.86	13.86	0.07%	2,785,197
Feb 26, 2026	13.74	13.92	13.74	13.85	13.85	0.87%	3,075,965
Feb 25, 2026	13.88	13.88	13.67	13.73	13.73	-0.44%	1,953,522
Feb 24, 2026	13.67	13.81	13.65	13.79	13.79	1.40%	2,335,641
Feb 13, 2026	13.56	13.80	13.53	13.60	13.60	-0.29%	1,962,572
Feb 12, 2026	13.55	13.81	13.44	13.64	13.64	-0.07%	2,851,750
Feb 11, 2026	13.66	13.85	13.58	13.65	13.65	0.29%	2,299,678
Feb 10, 2026	13.88	13.88	13.61	13.61	13.61	-1.59%	2,022,269
Feb 9, 2026	13.62	13.94	13.47	13.83	13.83	3.13%	3,610,009
Feb 6, 2026	13.33	13.63	13.18	13.41	13.41	0.60%	2,630,149
Feb 5, 2026	13.59	13.59	13.30	13.33	13.33	-1.11%	2,367,583
Feb 4, 2026	13.55	13.63	13.37	13.48	13.48	-0.07%	1,724,010
Feb 3, 2026	13.33	13.58	13.32	13.49	13.49	1.66%	1,774,314
Feb 2, 2026	13.43	13.68	13.23	13.27	13.27	-0.75%	3,318,511
Jan 30, 2026	13.25	13.37	13.00	13.37	13.37	1.36%	2,654,488
Jan 29, 2026	13.33	13.45	13.05	13.19	13.19	-1.12%	1,857,930
Jan 28, 2026	13.50	13.59	13.30	13.34	13.34	-1.77%	1,965,867
Jan 27, 2026	13.30	13.63	13.05	13.58	13.58	1.88%	3,588,177
Jan 26, 2026	13.71	13.71	13.18	13.33	13.33	-2.13%	3,181,916
Jan 23, 2026	13.44	13.62	13.41	13.62	13.62	1.34%	2,424,678
Jan 22, 2026	13.50	13.69	13.36	13.44	13.44	-0.88%	3,120,665
Jan 21, 2026	13.49	13.59	13.31	13.56	13.56	0.52%	3,387,470
Jan 20, 2026	13.60	13.69	13.38	13.49	13.49	-0.52%	4,094,035
Jan 19, 2026	13.15	13.80	13.11	13.56	13.56	2.81%	4,994,896
Jan 16, 2026	13.30	13.60	13.15	13.19	13.19	1.54%	4,728,616
Jan 15, 2026	12.89	13.07	12.83	12.99	12.99	0.31%	2,124,614
Jan 14, 2026	13.05	13.12	12.71	12.95	12.95	-0.61%	3,517,240