SHA:688015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.87	17.02	16.63	16.84	16.84	0.90%	1,521,786
Sep 3, 2026	16.77	17.04	16.61	16.69	16.69	-0.65%	1,617,799
Sep 2, 2026	16.85	16.95	16.57	16.80	16.80	-0.18%	1,376,036
Sep 1, 2026	16.53	16.95	16.37	16.83	16.83	1.81%	2,361,802
Aug 31, 2026	16.33	16.68	16.10	16.53	16.53	3.18%	2,494,960
Aug 28, 2026	15.85	16.07	15.77	16.02	16.02	1.39%	1,387,315
Aug 27, 2026	16.02	16.16	15.73	15.80	15.80	-1.25%	1,396,394
Aug 26, 2026	16.00	16.36	15.77	16.00	16.00	0.44%	1,964,239
Aug 25, 2026	15.41	15.97	15.33	15.93	15.93	2.84%	1,347,124
Aug 24, 2026	15.72	15.73	15.40	15.49	15.49	-1.53%	1,068,770
Aug 21, 2026	15.74	15.75	15.42	15.73	15.73	-0.06%	933,331
Aug 20, 2026	15.41	15.84	15.41	15.74	15.74	2.14%	1,110,448
Aug 19, 2026	15.91	15.91	15.31	15.41	15.41	-3.20%	1,066,520
Aug 18, 2026	16.30	16.30	15.76	15.92	15.92	-1.49%	1,153,164
Aug 17, 2026	15.81	16.19	15.72	16.16	16.16	1.83%	1,134,994
Aug 14, 2026	15.81	15.92	15.64	15.87	15.87	0.38%	902,870
Aug 13, 2026	15.96	16.15	15.75	15.81	15.81	-1.31%	1,086,088
Aug 12, 2026	15.91	16.28	15.90	16.02	16.02	0.56%	1,506,730
Aug 11, 2026	16.17	16.17	15.85	15.93	15.93	-1.30%	1,236,978
Aug 10, 2026	15.84	16.27	15.77	16.14	16.14	1.51%	1,404,021
Aug 7, 2026	16.37	16.37	15.58	15.90	15.90	-0.50%	1,118,165
Aug 6, 2026	16.09	16.14	15.80	15.98	15.98	-0.62%	1,174,592
Aug 5, 2026	15.95	16.25	15.88	16.08	16.08	0.44%	1,610,283
Aug 4, 2026	16.07	16.18	15.85	16.01	16.01	-0.19%	1,623,884
Aug 3, 2026	15.28	16.13	15.21	16.04	16.04	4.29%	2,599,407
Jul 31, 2026	15.06	15.49	15.06	15.38	15.38	2.33%	1,481,315
Jul 30, 2026	14.91	15.29	14.91	15.03	15.03	-0.13%	1,399,085
Jul 29, 2026	14.78	15.14	14.77	15.05	15.05	2.03%	1,448,908
Jul 28, 2026	14.70	14.92	14.60	14.75	14.75	0.27%	995,814
Jul 27, 2026	14.52	14.96	14.40	14.71	14.71	1.73%	1,045,146
Jul 24, 2026	14.84	14.84	14.39	14.46	14.46	-2.76%	862,358
Jul 23, 2026	14.57	14.91	14.38	14.87	14.87	2.69%	1,243,266
Jul 22, 2026	14.81	14.95	14.39	14.48	14.48	-2.29%	1,468,943
Jul 21, 2026	14.98	15.07	14.38	14.82	14.82	-1.07%	1,784,826
Jul 20, 2026	15.12	15.60	14.71	14.98	14.98	-0.86%	2,057,969
Jul 17, 2026	15.77	15.98	15.00	15.11	15.11	-4.25%	1,885,081
Jul 16, 2026	15.66	15.99	15.44	15.78	15.78	0.06%	1,345,725
Jul 15, 2026	15.60	15.92	15.46	15.77	15.77	1.35%	1,063,721
Jul 14, 2026	15.41	15.64	15.12	15.56	15.56	0.84%	1,461,477
Jul 13, 2026	16.10	16.10	15.35	15.43	15.43	-4.16%	1,466,904
Jul 10, 2026	15.56	16.36	15.46	16.10	16.10	3.01%	1,594,100
Jul 9, 2026	15.65	15.72	15.22	15.63	15.63	0.06%	986,546
Jul 8, 2026	15.50	15.77	15.27	15.62	15.62	0.06%	1,178,079
Jul 7, 2026	16.07	16.13	15.52	15.61	15.61	-2.98%	1,062,245
Jul 6, 2026	16.03	16.39	15.95	16.09	16.09	-0.31%	1,373,910
Jul 3, 2026	15.54	16.35	15.48	16.14	16.14	4.20%	2,498,121
Jul 2, 2026	15.47	16.11	15.41	15.49	15.49	-0.64%	1,785,136
Jul 1, 2026	15.32	15.84	15.32	15.59	15.59	1.37%	2,133,099
Jun 30, 2026	15.48	15.57	15.09	15.38	15.38	-	1,464,720
Jun 29, 2026	15.22	15.60	14.83	15.38	15.38	1.25%	1,971,553