SHA:688779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	9.42	9.57	9.05	9.10	9.10	-2.78%	31,969,353
May 26, 2026	9.40	9.52	9.28	9.36	9.36	-0.64%	23,887,528
May 25, 2026	9.70	9.75	9.29	9.42	9.42	-2.69%	39,496,948
May 22, 2026	9.69	9.74	9.48	9.68	9.68	1.79%	22,602,150
May 21, 2026	9.93	10.23	9.50	9.51	9.51	-4.04%	41,866,275
May 20, 2026	9.79	10.00	9.67	9.91	9.91	0.41%	30,281,476
May 19, 2026	9.85	9.93	9.59	9.87	9.87	-0.50%	26,393,693
May 18, 2026	9.77	10.02	9.61	9.92	9.92	0.61%	25,680,370
May 15, 2026	10.06	10.26	9.80	9.86	9.86	-1.79%	40,335,439
May 14, 2026	10.34	10.42	10.02	10.04	10.04	-3.00%	30,263,940
May 13, 2026	10.21	10.42	10.09	10.35	10.35	1.57%	26,488,950
May 12, 2026	10.50	10.51	10.11	10.19	10.19	-2.49%	39,087,140
May 11, 2026	10.77	10.84	10.30	10.45	10.45	-1.97%	50,850,720
May 8, 2026	10.98	11.27	10.66	10.66	10.66	-3.62%	55,841,350
May 7, 2026	11.17	11.19	10.81	11.06	11.06	-1.07%	50,268,390
May 6, 2026	10.92	11.23	10.64	11.18	11.18	3.52%	71,596,950
Apr 30, 2026	11.17	11.34	10.73	10.80	10.80	-4.17%	55,281,900
Apr 29, 2026	11.00	11.34	10.43	11.27	11.27	-1.23%	78,953,860
Apr 28, 2026	11.36	11.52	11.21	11.41	11.41	1.60%	43,376,010
Apr 27, 2026	11.35	11.54	11.08	11.23	11.23	-0.18%	31,449,630
Apr 24, 2026	10.90	11.34	10.87	11.25	11.25	2.65%	40,827,600
Apr 23, 2026	11.09	11.25	10.75	10.96	10.96	-1.79%	33,723,520
Apr 22, 2026	10.93	11.43	10.92	11.16	11.16	1.82%	35,488,450
Apr 21, 2026	10.98	11.15	10.71	10.96	10.96	0.37%	32,767,580
Apr 20, 2026	11.00	11.08	10.86	10.92	10.92	-1.18%	24,919,490
Apr 17, 2026	10.86	11.13	10.82	11.05	11.05	1.19%	30,315,920
Apr 16, 2026	10.75	11.06	10.69	10.92	10.92	1.87%	27,856,520
Apr 15, 2026	11.17	11.19	10.67	10.72	10.72	-3.94%	38,135,440
Apr 14, 2026	11.01	11.20	10.91	11.16	11.16	2.20%	33,723,600
Apr 13, 2026	10.74	10.99	10.69	10.92	10.92	1.49%	28,475,600
Apr 10, 2026	10.72	11.10	10.71	10.76	10.76	0.65%	30,068,100
Apr 9, 2026	10.74	10.81	10.50	10.69	10.69	-0.65%	22,200,310
Apr 8, 2026	10.60	10.79	10.51	10.76	10.76	4.36%	27,887,960
Apr 7, 2026	10.29	10.58	10.26	10.31	10.31	0.10%	19,093,870
Apr 3, 2026	10.32	10.40	9.85	10.30	10.30	-0.19%	31,296,340
Apr 2, 2026	10.56	10.62	10.24	10.32	10.32	-2.27%	22,519,290
Apr 1, 2026	10.60	10.75	10.45	10.56	10.56	1.44%	22,494,850
Mar 31, 2026	10.67	10.68	10.30	10.41	10.41	-2.44%	30,733,190
Mar 30, 2026	10.85	10.89	10.41	10.67	10.67	-2.38%	32,464,350
Mar 27, 2026	10.60	11.07	10.54	10.93	10.93	1.96%	35,458,200
Mar 26, 2026	10.76	11.16	10.66	10.72	10.72	-0.46%	36,491,250
Mar 25, 2026	10.71	10.88	10.55	10.77	10.77	1.41%	32,753,630
Mar 24, 2026	10.66	10.82	10.12	10.62	10.62	1.82%	37,263,390
Mar 23, 2026	10.61	11.11	10.30	10.43	10.43	-3.07%	52,620,170
Mar 20, 2026	10.79	11.22	10.72	10.76	10.76	0.19%	43,247,580
Mar 19, 2026	11.00	11.09	10.65	10.74	10.74	-3.59%	38,840,930
Mar 18, 2026	11.35	11.40	10.96	11.14	11.14	-1.50%	35,875,880
Mar 17, 2026	11.94	12.04	11.26	11.31	11.31	-4.80%	38,087,130
Mar 16, 2026	11.79	12.03	11.72	11.88	11.88	-0.17%	32,476,150
Mar 13, 2026	12.22	12.40	11.80	11.90	11.90	-2.94%	41,540,360