SHA:688004 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	17.81	17.97	16.87	16.98	16.98	-4.66%	1,555,523
Jul 10, 2026	17.78	18.33	17.19	17.81	17.81	1.54%	1,276,052
Jul 9, 2026	17.33	17.66	16.85	17.54	17.54	0.17%	1,463,521
Jul 8, 2026	17.68	17.68	16.97	17.51	17.51	-	1,050,460
Jul 7, 2026	18.28	18.40	17.38	17.51	17.51	-4.21%	1,643,852
Jul 6, 2026	18.95	18.95	17.97	18.28	18.28	-2.61%	1,639,192
Jul 3, 2026	18.67	19.24	18.25	18.77	18.77	0.54%	2,061,092
Jul 2, 2026	18.84	19.60	18.47	18.67	18.67	1.25%	2,435,983
Jul 1, 2026	18.19	18.98	18.02	18.44	18.44	1.32%	1,973,961
Jun 30, 2026	18.13	18.46	17.93	18.20	18.20	0.11%	1,537,148
Jun 29, 2026	18.05	19.28	17.75	18.18	18.18	-0.60%	2,056,724
Jun 26, 2026	18.91	18.91	18.05	18.29	18.29	-2.71%	1,638,994
Jun 25, 2026	19.62	19.94	18.77	18.80	18.80	-5.15%	1,895,729
Jun 24, 2026	20.53	20.54	19.30	19.82	19.82	-3.36%	2,081,294
Jun 23, 2026	20.29	20.64	20.24	20.51	20.51	0.64%	1,668,564
Jun 22, 2026	19.99	20.55	19.52	20.38	20.38	1.90%	1,788,211
Jun 18, 2026	19.55	20.13	19.30	20.00	20.00	1.32%	1,844,095
Jun 17, 2026	20.10	20.10	19.50	19.74	19.74	-1.05%	1,662,168
Jun 16, 2026	19.80	20.25	19.45	19.95	19.95	0.05%	1,501,931
Jun 15, 2026	19.93	20.60	19.60	19.94	19.94	0.05%	1,813,214
Jun 12, 2026	20.45	20.73	19.75	19.93	19.93	-0.94%	1,791,010
Jun 11, 2026	19.90	20.35	19.40	20.12	20.12	0.05%	1,650,537
Jun 10, 2026	20.21	20.50	19.62	20.11	20.11	-0.59%	1,877,392
Jun 9, 2026	20.08	20.46	19.80	20.23	20.23	1.86%	1,310,085
Jun 8, 2026	19.82	20.48	19.22	19.86	19.86	-2.69%	1,839,003
Jun 5, 2026	20.66	20.79	19.70	20.41	20.41	0.74%	1,681,200
Jun 4, 2026	20.61	21.02	20.08	20.26	20.26	-2.60%	2,217,141
Jun 3, 2026	21.09	21.20	20.47	20.80	20.80	-1.42%	2,248,740
Jun 2, 2026	21.71	22.17	20.90	21.10	21.10	-3.03%	2,240,362
Jun 1, 2026	21.08	22.26	20.61	21.76	21.76	3.42%	3,076,592
May 29, 2026	23.73	23.85	21.00	21.04	21.04	-12.08%	4,337,763
May 28, 2026	21.56	24.26	21.24	23.93	23.93	11.30%	5,438,727
May 27, 2026	22.65	22.77	21.33	21.50	21.50	-5.04%	2,177,853
May 26, 2026	23.32	23.33	22.40	22.64	22.64	-3.29%	1,599,621
May 25, 2026	23.89	24.25	23.22	23.41	23.41	-0.76%	1,720,894
May 22, 2026	23.12	23.80	22.60	23.59	23.59	3.01%	1,570,132
May 21, 2026	24.04	24.40	22.80	22.90	22.90	-4.58%	1,686,151
May 20, 2026	24.29	24.36	23.84	24.00	24.00	-1.19%	1,534,277
May 19, 2026	24.21	24.56	23.87	24.29	24.29	0.25%	1,764,433
May 18, 2026	24.04	24.38	23.63	24.23	24.23	1.64%	1,808,944
May 15, 2026	23.69	24.27	23.60	23.84	23.84	0.63%	1,885,949
May 14, 2026	24.14	24.40	23.69	23.69	23.69	-1.82%	1,643,950
May 13, 2026	24.11	24.37	23.84	24.13	24.13	0.04%	1,394,102
May 12, 2026	24.70	24.70	23.99	24.12	24.12	-1.99%	1,627,795
May 11, 2026	24.31	24.90	24.09	24.61	24.61	1.32%	1,792,161
May 8, 2026	24.08	24.48	24.08	24.29	24.29	0.91%	1,546,300
May 7, 2026	23.63	24.28	23.52	24.07	24.07	1.82%	2,183,697
May 6, 2026	23.63	24.31	23.50	23.64	23.64	1.85%	2,923,888
Apr 30, 2026	22.88	23.50	22.88	23.21	23.21	1.44%	1,869,907
Apr 29, 2026	22.14	22.99	22.14	22.88	22.88	2.42%	1,663,405