SHA:688722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	18.60	18.99	18.60	18.89	18.89	1.61%	2,550,685
Mar 9, 2026	18.50	18.65	18.06	18.59	18.59	-0.80%	3,111,113
Mar 6, 2026	18.24	18.79	18.15	18.74	18.74	2.29%	3,106,171
Mar 5, 2026	18.55	18.81	18.17	18.32	18.32	0.33%	3,596,824
Mar 4, 2026	18.00	18.44	17.92	18.26	18.26	0.94%	4,418,197
Mar 3, 2026	19.77	19.84	18.07	18.09	18.09	-8.50%	8,998,973
Mar 2, 2026	20.60	20.71	19.69	19.77	19.77	-6.70%	10,521,670
Feb 27, 2026	21.31	21.49	21.06	21.19	21.19	-1.44%	4,888,420
Feb 26, 2026	21.38	21.57	21.12	21.50	21.50	0.23%	6,035,894
Feb 25, 2026	21.37	21.58	21.06	21.45	21.45	0.37%	6,407,225
Feb 24, 2026	21.59	21.68	21.22	21.37	21.37	0.14%	5,992,238
Feb 13, 2026	21.40	21.87	21.32	21.34	21.34	-0.65%	6,200,048
Feb 12, 2026	21.02	21.75	20.91	21.48	21.48	-0.65%	8,185,330
Feb 11, 2026	20.85	22.56	20.70	21.62	21.62	3.69%	14,934,690
Feb 10, 2026	20.79	21.02	20.40	20.85	20.85	1.46%	6,484,156
Feb 9, 2026	20.64	20.83	20.37	20.55	20.55	1.23%	4,702,247
Feb 6, 2026	20.00	20.70	19.87	20.30	20.30	0.94%	6,086,759
Feb 5, 2026	19.98	20.54	19.76	20.11	20.11	-0.30%	4,737,226
Feb 4, 2026	20.30	21.08	20.00	20.17	20.17	-1.99%	6,289,661
Feb 3, 2026	19.59	20.58	19.49	20.58	20.58	5.92%	7,829,386
Feb 2, 2026	19.83	20.33	19.35	19.43	19.43	-2.56%	5,302,069
Jan 30, 2026	19.80	20.17	19.30	19.94	19.94	1.68%	5,261,487
Jan 29, 2026	20.15	20.35	19.60	19.61	19.61	-3.26%	6,567,830
Jan 28, 2026	20.40	20.81	20.05	20.27	20.27	-1.31%	5,000,191
Jan 27, 2026	20.56	20.75	19.80	20.54	20.54	-0.58%	6,096,021
Jan 26, 2026	21.69	21.69	20.43	20.66	20.66	-5.01%	9,109,658