SHA:688670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	17.23	17.85	17.23	17.76	-	2.42%	1,193,958
Apr 28, 2026	17.73	18.07	17.23	17.34	17.34	-2.53%	1,569,110
Apr 27, 2026	16.92	17.85	16.92	17.79	17.79	4.71%	2,346,083
Apr 24, 2026	16.83	17.17	16.57	16.99	16.99	0.71%	1,196,096
Apr 23, 2026	17.16	17.25	16.76	16.87	16.87	-1.58%	1,540,466
Apr 22, 2026	17.27	17.45	17.04	17.14	17.14	-1.38%	1,014,654
Apr 21, 2026	17.76	17.76	17.27	17.38	17.38	-1.64%	1,180,396
Apr 20, 2026	17.71	17.83	17.42	17.67	17.67	0.11%	1,059,134
Apr 17, 2026	17.88	17.88	17.58	17.65	17.65	-0.90%	962,132
Apr 16, 2026	17.67	17.96	17.30	17.81	17.81	0.85%	1,318,372
Apr 15, 2026	17.55	17.83	17.45	17.66	17.66	0.63%	1,265,565
Apr 14, 2026	17.58	17.60	17.11	17.55	17.55	0.86%	1,329,425
Apr 13, 2026	17.64	17.64	17.18	17.40	17.40	-0.85%	1,035,824
Apr 10, 2026	17.43	17.92	17.43	17.55	17.55	0.52%	1,355,139
Apr 9, 2026	17.89	17.93	17.41	17.46	17.46	-2.78%	1,540,916
Apr 8, 2026	18.09	18.09	17.65	17.96	17.96	2.51%	1,206,933
Apr 7, 2026	17.09	17.60	16.76	17.52	17.52	3.36%	1,759,064
Apr 3, 2026	17.68	17.74	16.88	16.95	16.95	-4.29%	1,639,552
Apr 2, 2026	17.79	17.94	17.57	17.71	17.71	-1.28%	1,567,086
Apr 1, 2026	17.44	17.94	17.12	17.94	17.94	4.79%	1,864,511
Mar 31, 2026	17.60	17.84	17.09	17.12	17.12	-2.39%	1,170,053
Mar 30, 2026	17.60	17.62	17.12	17.54	17.54	-0.40%	1,398,452
Mar 27, 2026	16.96	17.61	16.76	17.61	17.61	3.47%	1,732,703
Mar 26, 2026	17.51	17.61	16.87	17.02	17.02	-2.24%	1,398,901
Mar 25, 2026	17.47	17.66	17.22	17.41	17.41	0.93%	1,682,488
Mar 24, 2026	16.72	17.33	16.51	17.25	17.25	5.12%	1,745,418
Mar 23, 2026	18.10	18.10	16.11	16.41	16.41	-5.42%	3,047,049
Mar 20, 2026	18.27	18.27	17.17	17.35	17.35	-2.69%	1,998,488
Mar 19, 2026	18.12	18.32	17.77	17.83	17.83	-3.36%	1,450,739
Mar 18, 2026	17.98	18.49	17.93	18.45	18.45	1.71%	1,389,922
Mar 17, 2026	18.62	18.72	18.06	18.14	18.14	-2.63%	1,226,724
Mar 16, 2026	18.42	18.90	18.35	18.63	18.63	0.27%	1,108,088
Mar 13, 2026	18.59	19.10	18.51	18.58	18.58	-0.43%	1,211,877
Mar 12, 2026	18.92	18.99	18.62	18.66	18.66	-1.37%	1,134,205
Mar 11, 2026	19.27	19.30	18.86	18.92	18.92	-1.46%	1,098,305
Mar 10, 2026	19.22	19.27	18.86	19.20	19.20	2.40%	1,287,428
Mar 9, 2026	18.83	18.99	18.55	18.75	18.75	-2.09%	1,699,258
Mar 6, 2026	18.32	19.15	18.32	19.15	19.15	4.08%	1,610,837
Mar 5, 2026	18.44	18.93	18.27	18.40	18.40	0.44%	978,723
Mar 4, 2026	18.13	18.47	18.09	18.32	18.32	-0.33%	1,056,117
Mar 3, 2026	18.93	19.34	18.33	18.38	18.38	-2.91%	1,897,381
Mar 2, 2026	19.53	19.85	18.78	18.93	18.93	-4.73%	2,849,120
Feb 27, 2026	19.54	19.89	19.36	19.87	19.87	2.16%	1,670,740
Feb 26, 2026	19.96	20.06	19.45	19.45	19.45	-2.51%	1,928,975
Feb 25, 2026	19.94	20.15	19.82	19.95	19.95	0.50%	1,201,531
Feb 24, 2026	19.71	20.02	19.71	19.85	19.85	0.76%	1,122,194
Feb 13, 2026	19.97	20.03	19.70	19.70	19.70	-0.56%	1,234,983
Feb 12, 2026	20.01	20.08	19.65	19.81	19.81	-1.25%	1,882,242
Feb 11, 2026	20.06	20.29	19.91	20.06	20.06	0.25%	1,511,218
Feb 10, 2026	20.54	20.76	20.01	20.01	20.01	-2.10%	2,170,770