SHA:688021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.58	20.25	19.19	19.80	19.80	1.23%	1,719,119
Jul 9, 2026	19.26	19.80	18.70	19.56	19.56	0.51%	1,854,365
Jul 8, 2026	20.32	20.66	19.35	19.46	19.46	-5.07%	1,529,428
Jul 7, 2026	21.61	21.72	20.23	20.50	20.50	-4.65%	1,921,060
Jul 6, 2026	21.54	22.19	21.38	21.50	21.50	-0.37%	2,438,835
Jul 3, 2026	20.83	21.90	20.54	21.58	21.58	4.10%	3,344,181
Jul 2, 2026	20.47	21.70	20.27	20.73	20.73	1.82%	3,924,921
Jul 1, 2026	19.96	20.96	19.52	20.36	20.36	5.17%	3,997,852
Jun 30, 2026	19.31	19.62	18.94	19.36	19.36	0.52%	2,223,727
Jun 29, 2026	19.74	20.00	18.83	19.26	19.26	-3.12%	2,680,889
Jun 26, 2026	20.06	20.29	19.26	19.88	19.88	-2.02%	2,010,504
Jun 25, 2026	20.91	20.91	19.99	20.29	20.29	-3.01%	1,955,938
Jun 24, 2026	21.70	21.90	20.72	20.92	20.92	-3.82%	1,907,391
Jun 23, 2026	22.88	22.88	21.40	21.75	21.75	0.65%	1,809,820
Jun 22, 2026	21.72	21.72	20.28	21.61	21.61	0.89%	1,804,789
Jun 18, 2026	21.48	21.83	21.04	21.42	21.42	-0.46%	1,637,940
Jun 17, 2026	22.18	22.24	21.48	21.52	21.52	-2.80%	1,794,626
Jun 16, 2026	22.39	22.70	21.68	22.24	22.14	-1.11%	1,986,891
Jun 15, 2026	22.03	23.54	22.03	22.49	22.39	1.26%	2,337,183
Jun 12, 2026	22.32	22.53	21.76	22.21	22.11	-0.40%	1,726,869
Jun 11, 2026	22.14	22.50	21.46	22.30	22.20	0.09%	1,245,671
Jun 10, 2026	22.36	22.49	21.66	22.28	22.18	-1.11%	1,429,183
Jun 9, 2026	22.75	22.98	22.20	22.53	22.43	0.13%	1,638,661
Jun 8, 2026	22.30	23.40	21.97	22.50	22.40	-3.47%	2,050,279
Jun 5, 2026	22.96	23.80	22.10	23.31	23.21	1.48%	2,070,766
Jun 4, 2026	23.57	23.81	22.71	22.97	22.87	-3.53%	1,646,971
Jun 3, 2026	24.30	24.83	23.33	23.81	23.70	-1.29%	1,532,147
Jun 2, 2026	24.92	25.34	23.63	24.12	24.01	-3.13%	1,599,380
Jun 1, 2026	24.17	25.32	23.70	24.90	24.79	2.26%	2,065,612
May 29, 2026	24.88	25.49	24.05	24.35	24.24	-2.01%	2,555,050
May 28, 2026	25.17	25.17	23.71	24.85	24.74	0.49%	2,248,441
May 27, 2026	25.55	25.97	24.20	24.73	24.62	-3.70%	1,958,189
May 26, 2026	26.50	26.78	25.30	25.68	25.56	-3.20%	2,102,562
May 25, 2026	27.18	28.20	26.35	26.53	26.41	-2.89%	2,163,788
May 22, 2026	26.45	27.71	26.44	27.32	27.20	3.21%	1,924,879
May 21, 2026	27.86	28.01	26.36	26.47	26.35	-4.99%	1,726,984
May 20, 2026	28.10	28.10	27.54	27.86	27.73	-0.82%	1,375,529
May 19, 2026	28.55	28.83	27.70	28.09	27.96	-1.61%	2,174,867
May 18, 2026	28.08	28.75	27.88	28.55	28.42	1.67%	2,417,809
May 15, 2026	28.70	28.93	27.79	28.08	27.95	-1.78%	2,494,566
May 14, 2026	28.56	29.59	28.55	28.59	28.46	-0.90%	2,262,166
May 13, 2026	29.50	29.53	28.58	28.85	28.72	-1.50%	2,813,631
May 12, 2026	28.91	30.29	28.65	29.29	29.16	-2.27%	3,027,421
May 11, 2026	28.88	30.50	28.46	29.97	29.84	5.16%	4,199,044
May 8, 2026	28.23	28.79	27.87	28.50	28.37	-0.28%	3,342,443
May 7, 2026	28.23	28.90	27.90	28.58	28.45	0.63%	4,518,086
May 6, 2026	29.15	30.01	27.74	28.40	28.27	-6.27%	7,337,763
Apr 30, 2026	26.25	30.35	26.05	30.30	30.16	16.31%	6,711,489
Apr 29, 2026	24.66	26.10	24.50	26.05	25.93	5.55%	3,011,223
Apr 28, 2026	24.59	25.31	24.44	24.68	24.57	1.31%	1,970,859