SHA:688779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	8.90	9.05	8.76	8.81	8.81	-1.22%	28,515,680
Jun 17, 2026	9.18	9.21	8.90	8.96	8.92	-2.71%	32,517,750
Jun 16, 2026	9.05	9.31	8.89	9.21	9.17	2.56%	32,746,160
Jun 15, 2026	8.79	9.03	8.73	8.98	8.94	3.70%	39,295,600
Jun 12, 2026	8.60	8.87	8.47	8.66	8.62	2.36%	52,111,200
Jun 11, 2026	8.47	9.01	8.37	8.46	8.42	-	62,995,150
Jun 10, 2026	8.20	8.49	8.19	8.46	8.42	2.42%	37,931,430
Jun 9, 2026	8.11	8.30	7.95	8.26	8.22	2.35%	25,247,853
Jun 8, 2026	8.23	8.36	7.92	8.07	8.03	-3.47%	31,551,702
Jun 5, 2026	8.37	8.53	8.21	8.36	8.32	-0.59%	27,816,550
Jun 4, 2026	8.53	8.64	8.36	8.41	8.37	-1.98%	25,583,390
Jun 3, 2026	8.61	8.79	8.49	8.58	8.54	-0.69%	23,471,630
Jun 2, 2026	8.92	8.99	8.58	8.64	8.60	-3.14%	28,345,640
Jun 1, 2026	8.86	9.19	8.85	8.92	8.88	0.79%	30,397,270
May 29, 2026	9.13	9.21	8.80	8.85	8.81	-3.07%	32,101,980
May 28, 2026	9.11	9.25	8.91	9.13	9.09	0.33%	29,276,810
May 27, 2026	9.42	9.57	9.05	9.10	9.06	-2.78%	31,969,350
May 26, 2026	9.40	9.52	9.28	9.36	9.32	-0.64%	23,887,520
May 25, 2026	9.70	9.75	9.29	9.42	9.38	-2.69%	39,496,940
May 22, 2026	9.69	9.74	9.48	9.68	9.64	1.79%	22,602,150
May 21, 2026	9.93	10.23	9.50	9.51	9.47	-4.04%	41,866,270
May 20, 2026	9.79	10.00	9.67	9.91	9.86	0.41%	30,281,470
May 19, 2026	9.85	9.93	9.59	9.87	9.82	-0.50%	26,393,690
May 18, 2026	9.77	10.02	9.61	9.92	9.87	0.61%	25,680,370
May 15, 2026	10.06	10.26	9.80	9.86	9.81	-1.79%	40,335,430
May 14, 2026	10.34	10.42	10.02	10.04	9.99	-3.00%	30,263,940
May 13, 2026	10.21	10.42	10.09	10.35	10.30	1.57%	26,488,950
May 12, 2026	10.50	10.51	10.11	10.19	10.14	-2.49%	39,087,140
May 11, 2026	10.77	10.84	10.30	10.45	10.40	-1.97%	50,850,720
May 8, 2026	10.98	11.27	10.66	10.66	10.61	-3.62%	55,841,350
May 7, 2026	11.17	11.19	10.81	11.06	11.01	-1.07%	50,268,390
May 6, 2026	10.92	11.23	10.64	11.18	11.13	3.52%	71,596,950
Apr 30, 2026	11.17	11.34	10.73	10.80	10.75	-4.17%	55,281,900
Apr 29, 2026	11.00	11.34	10.43	11.27	11.22	-1.23%	78,953,860
Apr 28, 2026	11.36	11.52	11.21	11.41	11.36	1.60%	43,376,010
Apr 27, 2026	11.35	11.54	11.08	11.23	11.18	-0.18%	31,449,630
Apr 24, 2026	10.90	11.34	10.87	11.25	11.20	2.65%	40,827,600
Apr 23, 2026	11.09	11.25	10.75	10.96	10.91	-1.79%	33,723,520
Apr 22, 2026	10.93	11.43	10.92	11.16	11.11	1.82%	35,488,450
Apr 21, 2026	10.98	11.15	10.71	10.96	10.91	0.37%	32,767,580
Apr 20, 2026	11.00	11.08	10.86	10.92	10.87	-1.18%	24,919,490
Apr 17, 2026	10.86	11.13	10.82	11.05	11.00	1.19%	30,315,920
Apr 16, 2026	10.75	11.06	10.69	10.92	10.87	1.87%	27,856,520
Apr 15, 2026	11.17	11.19	10.67	10.72	10.67	-3.94%	38,135,440
Apr 14, 2026	11.01	11.20	10.91	11.16	11.11	2.20%	33,723,600
Apr 13, 2026	10.74	10.99	10.69	10.92	10.87	1.49%	28,475,600
Apr 10, 2026	10.72	11.10	10.71	10.76	10.71	0.65%	30,068,100
Apr 9, 2026	10.74	10.81	10.50	10.69	10.64	-0.65%	22,200,310
Apr 8, 2026	10.60	10.79	10.51	10.76	10.71	4.36%	27,887,960
Apr 7, 2026	10.29	10.58	10.26	10.31	10.26	0.10%	19,093,870