SHA:688015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	15.87	15.87	15.15	15.19	15.19	-3.31%	2,241,342
Jun 25, 2026	16.18	16.18	15.60	15.71	15.71	-2.72%	1,117,510
Jun 24, 2026	16.71	16.93	16.07	16.15	16.15	-3.24%	1,257,266
Jun 23, 2026	16.60	16.95	16.38	16.69	16.69	0.60%	1,289,293
Jun 22, 2026	16.66	16.74	15.80	16.59	16.59	-0.54%	1,740,675
Jun 18, 2026	16.56	16.77	16.31	16.68	16.68	0.24%	1,097,806
Jun 17, 2026	16.94	16.94	16.36	16.64	16.64	-1.77%	1,756,275
Jun 16, 2026	17.00	17.06	16.58	16.94	16.94	-0.18%	1,663,766
Jun 15, 2026	16.84	17.19	16.77	16.97	16.97	0.83%	942,578
Jun 12, 2026	16.60	16.94	16.54	16.83	16.83	2.25%	1,364,671
Jun 11, 2026	16.64	16.83	16.40	16.46	16.46	-2.20%	938,389
Jun 10, 2026	17.02	17.18	16.63	16.83	16.83	-1.69%	921,112
Jun 9, 2026	17.13	17.42	16.85	17.12	17.12	1.12%	1,349,668
Jun 8, 2026	17.43	17.57	16.63	16.93	16.93	-3.59%	1,547,391
Jun 5, 2026	17.25	17.85	16.93	17.56	17.56	1.86%	1,486,831
Jun 4, 2026	17.56	17.59	16.98	17.24	17.24	-1.71%	1,394,298
Jun 3, 2026	17.88	17.88	17.42	17.54	17.54	-1.46%	1,363,582
Jun 2, 2026	18.25	18.34	17.63	17.80	17.80	-2.47%	1,407,354
Jun 1, 2026	18.38	18.88	18.04	18.67	18.25	1.58%	2,023,854
May 29, 2026	18.70	19.15	18.30	18.38	17.97	-1.61%	2,356,451
May 28, 2026	18.64	18.83	18.20	18.68	18.26	0.32%	2,232,390
May 27, 2026	19.47	19.49	18.55	18.62	18.20	-4.07%	2,308,939
May 26, 2026	19.90	19.90	19.16	19.41	18.97	-2.95%	1,296,322
May 25, 2026	20.21	20.31	19.61	20.00	19.55	-1.04%	1,187,025
May 22, 2026	20.19	20.42	19.91	20.21	19.76	0.20%	1,233,326
May 21, 2026	20.73	21.06	20.09	20.17	19.72	-2.94%	1,650,647
May 20, 2026	21.04	21.04	20.60	20.78	20.31	-1.66%	1,350,334
May 19, 2026	20.56	21.23	20.56	21.13	20.65	0.71%	1,367,929
May 18, 2026	20.67	21.24	20.45	20.98	20.51	-0.10%	2,353,926
May 15, 2026	21.00	21.29	20.65	21.00	20.53	-	2,450,507