SHA:688697 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.12	15.78	15.00	15.38	15.38	2.06%	15,800,690
Jun 17, 2026	15.01	15.37	14.82	15.07	15.07	-0.66%	10,660,720
Jun 16, 2026	15.20	15.48	14.80	15.17	15.17	-1.49%	15,751,920
Jun 15, 2026	14.50	15.43	14.31	15.40	15.40	6.21%	15,929,580
Jun 12, 2026	14.64	15.24	14.56	14.82	14.50	3.13%	13,361,025
Jun 11, 2026	13.89	14.53	13.71	14.37	14.06	1.21%	14,119,125
Jun 10, 2026	14.72	14.99	14.01	14.20	13.89	-5.29%	14,660,785
Jun 9, 2026	14.50	15.43	14.49	14.99	14.67	4.95%	16,850,812
Jun 8, 2026	14.41	15.15	14.04	14.29	13.98	-4.35%	16,544,268
Jun 5, 2026	14.55	15.43	13.79	14.94	14.61	1.65%	17,090,793
Jun 4, 2026	14.75	14.86	14.29	14.69	14.37	-0.87%	11,562,290
Jun 3, 2026	14.74	15.09	14.54	14.82	14.50	0.10%	9,571,739
Jun 2, 2026	15.00	15.33	14.74	14.81	14.49	-	11,502,868
Jun 1, 2026	14.97	15.15	14.58	14.81	14.49	-0.43%	10,425,098
May 29, 2026	16.14	16.19	14.73	14.87	14.55	-7.47%	21,293,621
May 28, 2026	15.65	16.20	15.57	16.07	15.72	2.74%	21,804,397
May 27, 2026	16.79	16.87	15.54	15.64	15.30	-9.39%	37,600,079
May 26, 2026	17.14	18.56	16.75	17.26	16.89	-0.08%	30,176,761
May 25, 2026	17.49	17.50	16.71	17.28	16.90	-1.22%	22,030,287
May 22, 2026	16.79	17.61	16.36	17.49	17.11	2.17%	31,930,569
May 21, 2026	16.79	17.70	16.69	17.12	16.75	-0.33%	34,776,923
May 20, 2026	17.46	17.71	16.90	17.18	16.81	-3.95%	33,664,385
May 19, 2026	16.61	18.55	16.61	17.89	17.50	8.87%	49,430,555
May 18, 2026	17.07	17.76	16.32	16.43	16.07	-4.88%	47,018,411
May 15, 2026	14.39	17.27	14.39	17.27	16.90	20.00%	46,645,619
May 14, 2026	14.59	14.91	14.29	14.39	14.08	-1.80%	13,848,238
May 13, 2026	14.68	14.81	14.36	14.66	14.34	-0.92%	14,095,661
May 12, 2026	14.69	15.21	14.51	14.79	14.47	-0.29%	18,402,901
May 11, 2026	15.21	15.36	14.71	14.84	14.51	-2.44%	25,524,757
May 8, 2026	14.71	15.62	14.71	15.21	14.88	2.31%	31,923,877
May 7, 2026	13.50	15.84	13.23	14.86	14.54	10.69%	35,815,289
May 6, 2026	12.61	13.84	12.61	13.43	13.14	8.05%	26,572,363
Apr 30, 2026	11.87	12.68	11.86	12.43	12.16	3.76%	17,152,939
Apr 29, 2026	11.74	12.04	11.61	11.98	11.72	2.32%	8,545,366
Apr 28, 2026	12.09	12.09	11.61	11.71	11.45	-2.27%	8,743,480
Apr 27, 2026	11.64	12.11	11.64	11.98	11.72	2.13%	12,128,810
Apr 24, 2026	11.60	11.96	11.60	11.73	11.47	0.55%	9,752,896
Apr 23, 2026	11.60	11.92	11.59	11.66	11.41	-0.12%	8,171,453
Apr 22, 2026	11.62	11.73	11.54	11.68	11.43	0.43%	7,335,386
Apr 21, 2026	11.82	11.83	11.56	11.63	11.38	-0.79%	9,875,649
Apr 20, 2026	11.54	11.76	11.46	11.72	11.47	1.67%	17,035,927
Apr 17, 2026	11.41	11.77	11.39	11.53	11.28	6.04%	25,507,929
Apr 16, 2026	10.63	10.89	10.56	10.87	10.64	2.84%	5,322,756
Apr 15, 2026	10.64	10.71	10.57	10.57	10.34	-0.13%	2,583,832
Apr 14, 2026	10.64	10.68	10.53	10.59	10.36	0.54%	2,220,833
Apr 13, 2026	10.44	10.55	10.32	10.53	10.30	0.41%	2,162,871
Apr 10, 2026	10.49	10.66	10.47	10.49	10.26	0.34%	2,530,702
Apr 9, 2026	10.56	10.61	10.44	10.45	10.22	-2.21%	3,140,323
Apr 8, 2026	10.39	10.73	10.36	10.69	10.45	5.13%	5,614,254
Apr 7, 2026	10.02	10.24	10.02	10.16	9.94	1.07%	1,579,265