SHA:688722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.79	18.98	18.36	18.60	-	-0.85%	2,300,947
May 22, 2026	18.33	18.95	18.00	18.76	18.76	2.96%	4,386,317
May 21, 2026	18.83	19.22	18.12	18.22	18.22	-2.57%	5,780,416
May 20, 2026	19.06	19.06	18.57	18.70	18.70	-2.55%	3,858,374
May 19, 2026	19.00	19.36	18.77	19.19	19.19	0.89%	4,662,530
May 18, 2026	18.60	19.38	18.19	19.02	19.02	1.01%	5,511,771
May 15, 2026	18.53	19.25	18.42	18.83	18.83	3.40%	6,882,850
May 14, 2026	18.68	18.75	18.21	18.21	18.21	-2.57%	3,141,017
May 13, 2026	18.68	18.88	18.51	18.69	18.69	0.27%	3,391,363
May 12, 2026	18.98	19.04	18.51	18.64	18.64	-0.85%	3,857,561
May 11, 2026	19.04	19.10	18.66	18.80	18.80	-0.95%	5,173,105
May 8, 2026	18.39	19.11	18.31	18.98	18.98	2.48%	6,094,799
May 7, 2026	18.39	18.54	18.18	18.52	18.52	0.54%	3,996,974
May 6, 2026	18.39	18.75	18.25	18.42	18.42	1.43%	4,510,158
Apr 30, 2026	17.83	18.26	17.76	18.16	18.16	1.85%	3,532,890
Apr 29, 2026	17.48	17.93	17.46	17.83	17.83	2.00%	2,628,713
Apr 28, 2026	17.61	17.87	17.39	17.48	17.48	-1.47%	2,464,912
Apr 27, 2026	17.05	17.75	17.02	17.74	17.74	3.74%	3,613,351
Apr 24, 2026	17.31	17.39	16.97	17.10	17.10	-1.44%	2,342,336
Apr 23, 2026	17.58	17.68	17.22	17.35	17.35	-1.48%	3,066,507
Apr 22, 2026	17.68	17.80	17.40	17.61	17.61	-0.68%	2,601,886
Apr 21, 2026	18.03	18.03	17.59	17.73	17.73	-1.72%	3,171,665
Apr 20, 2026	17.80	18.31	17.61	18.04	18.04	1.06%	4,796,166
Apr 17, 2026	17.41	18.17	17.25	17.85	17.85	2.47%	5,694,665
Apr 16, 2026	17.18	17.45	17.12	17.42	17.42	1.34%	2,370,232
Apr 15, 2026	17.20	17.54	17.11	17.19	17.19	0.23%	2,660,926
Apr 14, 2026	17.00	17.20	16.83	17.15	17.15	1.60%	2,471,066
Apr 13, 2026	16.93	17.03	16.73	16.88	16.88	-0.94%	2,844,575
Apr 10, 2026	16.75	17.57	16.66	17.04	17.04	2.71%	4,066,384
Apr 9, 2026	16.82	16.95	16.56	16.59	16.59	-2.58%	2,726,030
Apr 8, 2026	16.70	17.05	16.66	17.03	17.03	3.46%	3,693,807
Apr 7, 2026	16.08	16.62	16.00	16.46	16.46	3.33%	2,560,574
Apr 3, 2026	16.23	16.39	15.85	15.93	15.93	-2.21%	2,108,803
Apr 2, 2026	16.79	16.79	16.10	16.29	16.29	-2.22%	2,437,238
Apr 1, 2026	16.82	16.93	16.58	16.66	16.66	1.15%	1,795,481
Mar 31, 2026	16.71	17.10	16.45	16.47	16.47	-2.37%	2,332,359
Mar 30, 2026	16.70	17.05	16.61	16.87	16.87	-0.06%	1,919,419
Mar 27, 2026	16.59	16.98	16.51	16.88	16.88	0.90%	1,839,748
Mar 26, 2026	16.88	17.06	16.55	16.73	16.73	-0.89%	1,821,301
Mar 25, 2026	16.61	16.99	16.50	16.88	16.88	1.81%	1,861,276
Mar 24, 2026	16.50	16.59	16.06	16.58	16.58	2.47%	2,385,003
Mar 23, 2026	16.80	16.89	16.11	16.18	16.18	-4.71%	3,465,119
Mar 20, 2026	17.40	17.48	16.98	16.98	16.98	-1.68%	2,408,474
Mar 19, 2026	17.76	17.78	17.20	17.27	17.27	-4.27%	3,250,223
Mar 18, 2026	17.81	18.06	17.68	18.04	18.04	1.23%	2,123,389
Mar 17, 2026	18.35	18.35	17.82	17.82	17.82	-2.46%	2,501,071
Mar 16, 2026	18.18	18.40	18.00	18.27	18.27	0.83%	2,685,268
Mar 13, 2026	18.76	18.92	18.07	18.12	18.12	-4.88%	6,119,389
Mar 12, 2026	18.99	19.72	18.99	19.05	19.05	1.49%	6,698,199
Mar 11, 2026	18.89	19.05	18.72	18.77	18.77	-0.64%	2,699,445