SHA:688620 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	11.36	11.60	11.26	11.57	11.57	1.85%	3,560,577
Mar 13, 2026	11.49	11.58	11.30	11.36	11.36	-1.30%	4,585,020
Mar 12, 2026	11.60	11.68	11.41	11.51	11.51	-0.86%	4,927,083
Mar 11, 2026	11.80	11.99	11.61	11.61	11.61	-1.61%	6,080,974
Mar 10, 2026	11.48	11.86	11.48	11.80	11.80	3.60%	7,644,256
Mar 9, 2026	11.18	11.46	10.96	11.39	11.39	1.24%	6,210,124
Mar 6, 2026	11.08	11.31	11.05	11.25	11.25	1.26%	4,507,567
Mar 5, 2026	11.08	11.28	11.06	11.11	11.11	3.06%	5,664,791
Mar 4, 2026	10.93	11.15	10.76	10.78	10.78	-1.91%	6,709,138
Mar 3, 2026	11.73	11.87	10.99	10.99	10.99	-6.39%	10,561,000
Mar 2, 2026	12.09	12.25	11.74	11.74	11.74	-4.71%	8,248,451
Feb 27, 2026	12.19	12.35	12.05	12.32	12.32	0.24%	5,538,366
Feb 26, 2026	12.09	12.38	12.03	12.29	12.29	1.91%	7,073,002
Feb 25, 2026	12.03	12.18	12.01	12.06	12.06	0.42%	5,515,004
Feb 24, 2026	12.30	12.35	11.98	12.01	12.01	-1.31%	7,313,775