SHA:688616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	13.70	13.89	13.49	13.71	13.71	-0.29%	1,781,606
Apr 23, 2026	14.09	14.16	13.71	13.75	13.75	-2.90%	2,374,930
Apr 22, 2026	13.83	14.28	13.68	14.16	14.16	2.39%	2,862,247
Apr 21, 2026	13.65	13.93	13.49	13.83	13.83	1.39%	3,116,183
Apr 20, 2026	13.47	13.66	13.45	13.64	13.64	1.11%	1,900,751
Apr 17, 2026	13.75	13.75	13.46	13.49	13.49	-1.03%	2,018,869
Apr 16, 2026	13.38	13.68	13.22	13.63	13.63	2.02%	1,968,794
Apr 15, 2026	13.46	13.57	13.31	13.36	13.36	-	2,139,750
Apr 14, 2026	13.50	13.59	13.26	13.36	13.36	0.15%	1,914,698
Apr 13, 2026	13.56	13.61	13.24	13.34	13.34	-1.62%	2,159,622
Apr 10, 2026	13.61	13.75	13.48	13.56	13.56	0.37%	2,402,761
Apr 9, 2026	13.78	13.81	13.44	13.51	13.51	-2.17%	1,764,207
Apr 8, 2026	13.48	13.85	13.48	13.81	13.81	4.78%	2,807,805
Apr 7, 2026	12.79	13.35	12.73	13.18	13.18	3.13%	3,041,602
Apr 3, 2026	13.03	13.19	12.72	12.78	12.78	-3.03%	2,409,109
Apr 2, 2026	13.50	13.58	13.06	13.18	13.18	-2.51%	2,105,020
Apr 1, 2026	13.51	13.60	13.34	13.52	13.52	1.96%	2,403,056
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