SHA:688779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	55,281,906
Apr 29, 2026	11.00	11.34	10.43	11.27	11.27	-1.23%	78,953,865
Apr 28, 2026	11.36	11.52	11.21	11.41	11.41	1.60%	43,376,012
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%	40,827,608
Apr 23, 2026	11.09	11.25	10.75	10.96	10.96	-1.79%	33,723,528
Apr 22, 2026	10.93	11.43	10.92	11.16	11.16	1.82%	35,488,455
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%	24,919,496
Apr 17, 2026	10.86	11.13	10.82	11.05	11.05	1.19%	30,315,926
Apr 16, 2026	10.75	11.06	10.69	10.92	10.92	1.87%	27,856,523
Apr 15, 2026	11.17	11.19	10.67	10.72	10.72	-3.94%	38,135,447
Apr 14, 2026	11.01	11.20	10.91	11.16	11.16	2.20%	33,723,608
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%	27,887,962
Apr 7, 2026	10.29	10.58	10.26	10.31	10.31	0.10%	19,093,876
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%	52,620,174
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%	35,875,888
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
Mar 12, 2026	12.36	12.55	12.10	12.26	12.26	-1.53%	44,029,636
Mar 11, 2026	11.64	12.78	11.64	12.45	12.45	6.78%	73,245,320
Mar 10, 2026	11.37	11.84	11.35	11.66	11.66	3.74%	45,155,010
Mar 9, 2026	11.03	11.33	10.81	11.24	11.24	-0.53%	39,377,150
Mar 6, 2026	11.04	11.40	10.83	11.30	11.30	2.08%	42,846,176
Mar 5, 2026	11.00	11.24	10.91	11.07	11.07	2.88%	45,053,420
Mar 4, 2026	10.75	10.99	10.60	10.76	10.76	-0.83%	52,923,920
Mar 3, 2026	11.68	11.73	10.83	10.85	10.85	-7.66%	76,352,779
Mar 2, 2026	11.39	11.92	11.38	11.75	11.75	1.73%	57,537,270
Feb 27, 2026	11.49	11.62	11.28	11.55	11.55	-	38,766,450
Feb 26, 2026	11.71	11.85	11.43	11.55	11.55	-1.03%	53,380,650
Feb 25, 2026	10.66	11.83	10.63	11.67	11.67	9.58%	79,935,230
Feb 24, 2026	10.50	10.95	10.50	10.65	10.65	2.90%	42,666,170
Feb 13, 2026	10.45	10.50	10.28	10.35	10.35	-0.67%	29,082,670
Feb 12, 2026	10.20	10.48	10.03	10.42	10.42	2.26%	36,283,620