SHA:688681 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.35	19.64	18.74	18.89	18.89	-3.43%	2,907,658
May 25, 2026	20.26	20.52	19.37	19.56	19.56	-3.36%	2,574,157
May 22, 2026	19.67	20.35	19.24	20.24	20.24	3.21%	2,020,089
May 21, 2026	20.50	20.95	19.43	19.61	19.61	-4.62%	2,293,563
May 20, 2026	20.50	20.80	20.22	20.56	20.56	0.39%	2,256,940
May 19, 2026	20.30	20.67	20.09	20.48	20.48	0.79%	1,732,437
May 18, 2026	20.07	20.39	19.87	20.32	20.32	1.85%	2,394,505
May 15, 2026	20.30	20.51	19.71	19.95	19.95	-1.82%	2,452,871
May 14, 2026	20.82	20.83	20.20	20.32	20.32	-2.03%	2,529,371
May 13, 2026	20.91	21.06	20.49	20.74	20.74	-0.29%	3,343,780
May 12, 2026	21.24	21.36	20.67	20.80	20.80	-2.03%	3,029,804
May 11, 2026	21.38	21.38	20.97	21.23	21.23	0.14%	2,210,078
May 8, 2026	21.03	21.33	20.79	21.20	21.20	0.81%	2,462,845
May 7, 2026	20.55	21.38	20.37	21.03	21.03	2.34%	3,430,278
May 6, 2026	20.55	20.96	20.24	20.55	20.55	0.88%	3,983,466
Apr 30, 2026	20.00	20.43	19.70	20.37	20.37	1.85%	3,265,713
Apr 29, 2026	19.29	20.03	19.10	20.00	20.00	3.36%	2,367,354
Apr 28, 2026	19.40	19.63	19.21	19.35	19.35	-0.36%	2,072,847
Apr 27, 2026	18.96	19.46	18.80	19.42	19.42	2.26%	2,650,099
Apr 24, 2026	18.65	19.07	18.41	18.99	18.99	1.50%	2,328,648
Apr 23, 2026	19.19	19.35	18.70	18.71	18.71	-2.45%	1,673,695
Apr 22, 2026	19.00	19.23	18.90	19.18	19.18	0.16%	1,686,619
Apr 21, 2026	19.17	19.37	18.91	19.15	19.15	0.21%	2,098,327
Apr 20, 2026	19.08	19.19	18.79	19.11	19.11	0.58%	2,800,688
Apr 17, 2026	19.19	19.31	18.94	19.00	19.00	-0.99%	2,140,062
Apr 16, 2026	18.84	19.32	18.32	19.19	19.19	1.11%	2,784,337
Apr 15, 2026	18.99	19.45	18.90	18.98	18.98	0.48%	2,173,940
Apr 14, 2026	19.09	19.10	18.64	18.89	18.89	0.64%	1,536,375
Apr 13, 2026	18.90	18.90	18.50	18.77	18.77	-0.58%	1,728,912
Apr 10, 2026	19.07	19.25	18.82	18.88	18.88	0.21%	2,066,978
Apr 9, 2026	19.09	19.16	18.57	18.84	18.84	-1.26%	2,153,777
Apr 8, 2026	18.51	19.21	18.51	19.08	19.08	5.41%	2,550,748
Apr 7, 2026	17.50	18.29	17.50	18.10	18.10	2.55%	2,122,707
Apr 3, 2026	18.29	18.29	17.30	17.65	17.65	-2.70%	2,087,913
Apr 2, 2026	18.68	18.73	17.95	18.14	18.14	-2.89%	1,864,072
Apr 1, 2026	18.95	18.97	18.47	18.68	18.68	2.08%	2,125,417
Mar 31, 2026	18.95	19.08	18.26	18.30	18.30	-2.81%	1,845,024
Mar 30, 2026	18.36	18.88	18.29	18.83	18.83	-0.16%	2,113,256
Mar 27, 2026	18.37	19.00	18.27	18.86	18.86	1.78%	2,225,984
Mar 26, 2026	19.20	19.20	18.37	18.53	18.53	-2.63%	2,301,692
Mar 25, 2026	18.77	19.40	18.74	19.03	19.03	2.20%	2,326,274
Mar 24, 2026	17.99	18.71	17.55	18.62	18.62	6.40%	3,288,624
Mar 23, 2026	18.72	18.77	17.34	17.50	17.50	-7.41%	3,934,483
Mar 20, 2026	19.81	20.17	18.83	18.90	18.90	-4.79%	2,867,736
Mar 19, 2026	20.20	20.39	19.75	19.85	19.85	-2.46%	2,196,401
Mar 18, 2026	19.81	20.43	19.77	20.35	20.35	2.73%	2,539,711
Mar 17, 2026	20.76	20.98	19.80	19.81	19.81	-4.85%	2,962,293
Mar 16, 2026	21.00	21.30	20.73	20.82	20.82	-0.86%	2,569,452
Mar 13, 2026	21.42	21.42	20.85	21.00	21.00	-0.99%	2,887,962
Mar 12, 2026	21.68	21.95	21.01	21.21	21.21	-1.71%	2,844,977