SHA:688658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.85	18.24	17.47	17.57	17.57	-1.40%	7,765,877
May 29, 2026	18.08	18.27	17.19	17.82	17.82	-0.94%	10,783,118
May 28, 2026	18.66	18.90	17.71	17.99	17.99	-3.54%	10,594,754
May 27, 2026	18.68	18.97	18.28	18.65	18.65	-0.48%	6,512,820
May 26, 2026	18.86	19.24	18.37	18.74	18.74	-1.37%	8,617,304
May 25, 2026	18.70	19.25	18.07	19.00	19.00	1.82%	7,396,629
May 22, 2026	18.80	19.13	18.30	18.66	18.66	0.32%	6,504,585
May 21, 2026	19.01	19.55	18.56	18.60	18.60	-2.16%	10,715,826
May 20, 2026	19.65	19.99	18.31	19.01	19.01	-4.14%	15,687,237
May 19, 2026	19.37	19.94	18.85	19.83	19.83	2.37%	10,339,861
May 18, 2026	19.69	19.92	19.22	19.37	19.37	-2.52%	7,059,138
May 15, 2026	20.01	20.74	19.80	19.87	19.87	-1.83%	8,389,015
May 14, 2026	21.38	21.39	20.20	20.24	20.24	-3.57%	9,670,293
May 13, 2026	21.99	22.30	20.73	20.99	20.99	-5.28%	15,333,480
May 12, 2026	21.80	22.56	21.65	22.16	22.16	1.28%	11,517,420
May 11, 2026	21.53	22.01	21.46	21.88	21.88	1.72%	9,220,048
May 8, 2026	21.45	22.48	21.36	21.51	21.51	1.41%	14,190,200
May 7, 2026	20.18	21.35	20.12	21.21	21.21	5.21%	13,276,810
May 6, 2026	19.80	20.60	19.71	20.16	20.16	2.86%	10,606,490
Apr 30, 2026	19.18	20.14	19.18	19.60	19.60	1.71%	11,139,080
Apr 29, 2026	19.10	19.49	18.62	19.27	19.27	0.89%	8,264,868
Apr 28, 2026	19.61	20.10	18.89	19.10	19.10	-1.90%	12,962,920
Apr 27, 2026	19.28	19.64	18.70	19.47	19.47	0.99%	9,400,727
Apr 24, 2026	19.80	20.04	19.20	19.28	19.28	-2.82%	9,837,346
Apr 23, 2026	19.79	20.46	19.60	19.84	19.84	0.20%	13,325,660
Apr 22, 2026	18.76	20.05	18.58	19.80	19.80	5.49%	13,586,800
Apr 21, 2026	19.59	19.70	18.51	18.77	18.77	-3.84%	11,947,460
Apr 20, 2026	19.79	20.30	19.47	19.52	19.52	-2.06%	9,101,128
Apr 17, 2026	20.68	20.86	19.71	19.93	19.93	-3.58%	11,497,110
Apr 16, 2026	19.90	20.81	19.83	20.67	20.67	0.29%	14,461,350
Apr 15, 2026	19.57	20.66	18.72	20.61	20.61	8.59%	22,847,840
Apr 14, 2026	18.98	19.04	18.56	18.98	18.98	0.85%	8,433,969
Apr 13, 2026	18.98	19.18	18.57	18.82	18.82	0.48%	9,134,687
Apr 10, 2026	18.68	19.15	18.33	18.73	18.73	0.32%	9,617,961
Apr 9, 2026	19.03	19.40	18.59	18.67	18.67	-2.96%	10,370,030
Apr 8, 2026	19.29	19.52	18.72	19.24	19.24	1.58%	13,442,690
Apr 7, 2026	19.29	19.36	18.20	18.94	18.94	-1.81%	13,771,130
Apr 3, 2026	19.60	19.69	18.96	19.29	19.29	-3.07%	17,304,380
Apr 2, 2026	19.10	20.15	18.53	19.90	19.90	4.19%	25,746,930
Apr 1, 2026	17.30	19.55	17.30	19.10	19.10	11.50%	24,875,440
Mar 31, 2026	17.10	17.87	17.02	17.13	17.13	-0.46%	9,782,666
Mar 30, 2026	17.59	17.83	17.14	17.21	17.21	-2.49%	10,323,600
Mar 27, 2026	16.94	17.79	16.91	17.65	17.65	3.22%	14,132,340
Mar 26, 2026	17.17	17.75	17.01	17.10	17.10	-0.29%	6,373,059
Mar 25, 2026	17.51	17.58	16.99	17.15	17.15	0.53%	7,823,648
Mar 24, 2026	16.68	17.10	16.45	17.06	17.06	4.66%	12,443,780
Mar 23, 2026	17.63	17.71	16.24	16.30	16.30	-8.94%	11,977,400
Mar 20, 2026	18.44	18.72	17.85	17.90	17.90	-2.45%	5,636,742
Mar 19, 2026	18.70	18.85	18.25	18.35	18.35	-3.17%	6,255,423
Mar 18, 2026	18.76	19.20	18.68	18.95	18.95	0.37%	6,338,571