SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.59	13.65	12.22	12.35	12.35	-6.79%	13,933,408
May 28, 2026	13.14	13.39	12.87	13.25	13.25	0.45%	9,387,521
May 27, 2026	13.33	13.70	13.09	13.19	13.19	-2.87%	10,631,970
May 26, 2026	13.87	13.87	13.33	13.58	13.58	-2.44%	10,041,960
May 25, 2026	13.73	14.12	13.49	13.92	13.92	1.02%	11,477,760
May 22, 2026	13.43	13.91	13.24	13.78	13.78	3.45%	13,077,009
May 21, 2026	14.19	14.49	13.31	13.32	13.32	-6.00%	18,503,497
May 20, 2026	13.89	14.38	13.79	14.17	14.17	1.72%	13,231,603
May 19, 2026	13.70	13.93	13.38	13.93	13.93	1.31%	9,740,372
May 18, 2026	13.69	13.86	13.45	13.75	13.75	0.66%	10,232,660
May 15, 2026	13.67	13.94	13.41	13.66	13.66	0.37%	11,218,991
May 14, 2026	13.83	13.93	13.55	13.61	13.61	-0.80%	11,465,865
May 13, 2026	13.63	13.78	13.36	13.72	13.72	0.88%	9,387,373
May 12, 2026	13.65	13.80	13.42	13.60	13.60	-1.23%	9,368,818
May 11, 2026	13.71	13.93	13.71	13.77	13.77	1.85%	12,327,193
May 8, 2026	13.57	13.61	13.41	13.52	13.52	-1.10%	9,401,268
May 7, 2026	13.50	13.81	13.25	13.67	13.67	2.24%	14,665,810
May 6, 2026	13.62	13.97	13.36	13.37	13.37	-0.52%	23,472,803
Apr 30, 2026	12.88	13.72	12.83	13.44	13.44	4.43%	16,166,603
Apr 29, 2026	12.72	13.01	12.65	12.87	12.87	-0.23%	6,658,855
Apr 28, 2026	12.88	13.23	12.69	12.90	12.90	-1.45%	13,331,152
Apr 27, 2026	12.26	13.12	12.26	13.09	13.09	7.21%	16,531,270
Apr 24, 2026	11.98	12.40	11.98	12.21	12.21	0.74%	9,512,977
Apr 23, 2026	11.99	12.43	11.90	12.12	12.12	0.17%	13,605,725
Apr 22, 2026	12.10	12.18	11.93	12.10	12.10	0.58%	6,133,335
Apr 21, 2026	11.82	12.10	11.67	12.03	12.03	1.26%	5,796,881
Apr 20, 2026	12.00	12.04	11.85	11.88	11.88	0.25%	5,484,527
Apr 17, 2026	11.51	12.17	11.51	11.85	11.85	2.78%	8,447,561
Apr 16, 2026	11.29	11.65	11.25	11.53	11.53	2.58%	5,318,158
Apr 15, 2026	11.31	11.40	11.16	11.24	11.24	-0.71%	3,816,041
Apr 14, 2026	11.25	11.40	11.12	11.32	11.32	1.89%	4,181,326
Apr 13, 2026	10.85	11.26	10.76	11.11	11.11	2.11%	4,566,863
Apr 10, 2026	10.75	11.11	10.75	10.88	10.88	1.49%	3,805,068
Apr 9, 2026	10.78	10.90	10.69	10.72	10.72	-1.65%	4,105,462
Apr 8, 2026	10.50	10.91	10.50	10.90	10.90	6.76%	5,518,911
Apr 7, 2026	10.06	10.35	10.06	10.21	10.21	1.29%	2,578,870
Apr 3, 2026	10.24	10.35	10.02	10.08	10.08	-1.75%	2,728,319
Apr 2, 2026	10.42	10.50	10.20	10.26	10.26	-2.29%	3,237,863
Apr 1, 2026	10.60	10.63	10.38	10.50	10.50	1.35%	3,866,855
Mar 31, 2026	10.68	10.70	10.36	10.36	10.36	-1.71%	3,446,334
Mar 30, 2026	10.45	10.62	10.36	10.54	10.54	-0.94%	3,175,310
Mar 27, 2026	10.29	10.72	10.26	10.64	10.64	2.11%	4,109,163
Mar 26, 2026	11.00	11.00	10.37	10.42	10.42	-3.70%	4,730,721
Mar 25, 2026	10.40	10.82	10.40	10.82	10.82	4.04%	5,483,307
Mar 24, 2026	10.25	10.43	10.05	10.40	10.40	3.59%	4,611,954
Mar 23, 2026	10.65	10.75	10.00	10.04	10.04	-8.31%	8,658,806
Mar 20, 2026	11.38	11.46	10.95	10.95	10.95	-3.18%	6,342,613
Mar 19, 2026	11.50	11.52	11.24	11.31	11.31	-2.67%	4,180,981
Mar 18, 2026	11.33	11.63	11.33	11.62	11.62	3.01%	4,657,746
Mar 17, 2026	11.48	11.64	11.28	11.28	11.28	-2.51%	4,136,325