SHA:688616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.94	14.33	13.41	13.63	13.63	-1.80%	2,837,441
May 22, 2026	13.64	14.03	13.27	13.88	13.88	3.27%	2,844,125
May 21, 2026	14.12	14.34	13.39	13.44	13.44	-4.68%	3,923,813
May 20, 2026	14.16	14.25	13.91	14.10	14.10	-0.84%	1,989,395
May 19, 2026	14.19	14.33	14.00	14.22	14.22	0.21%	1,759,570
May 18, 2026	14.04	14.24	13.90	14.19	14.19	1.65%	2,125,831
May 15, 2026	14.20	14.23	13.80	13.96	13.96	-1.41%	2,305,873
May 14, 2026	14.48	14.49	14.07	14.16	14.16	-1.60%	3,045,938
May 13, 2026	14.38	14.54	14.25	14.39	14.39	0.63%	2,908,728
May 12, 2026	14.61	14.68	14.28	14.30	14.30	-2.05%	2,967,408
May 11, 2026	14.55	14.79	14.42	14.60	14.60	0.27%	3,140,780
May 8, 2026	14.50	14.56	14.39	14.56	14.56	0.62%	2,685,472
May 7, 2026	14.37	14.62	14.34	14.47	14.47	0.91%	2,643,313
May 6, 2026	14.50	14.60	14.18	14.34	14.34	-0.83%	3,590,148
Apr 30, 2026	14.36	14.47	14.30	14.46	14.46	0.84%	2,480,201
Apr 29, 2026	13.74	14.45	13.70	14.34	14.34	2.72%	3,520,674
Apr 28, 2026	13.84	14.14	13.80	13.96	13.96	0.36%	3,290,129
Apr 27, 2026	13.77	13.96	13.56	13.91	13.91	1.46%	2,884,904
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