SHA:688026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.12	12.74	12.12	12.64	12.64	3.64%	2,190,067
Jul 30, 2026	12.17	12.49	12.11	12.27	12.20	0.57%	2,079,611
Jul 29, 2026	12.26	12.55	11.96	12.20	12.13	0.74%	2,726,825
Jul 28, 2026	12.00	12.41	12.00	12.11	12.04	-1.14%	2,126,436
Jul 27, 2026	11.56	12.30	11.56	12.25	12.18	6.06%	3,437,890
Jul 24, 2026	11.96	12.00	11.55	11.55	11.48	-3.27%	1,632,504
Jul 23, 2026	11.85	11.97	11.60	11.94	11.87	0.76%	2,468,518
Jul 22, 2026	12.36	12.54	11.75	11.85	11.78	-4.13%	3,050,497
Jul 21, 2026	12.08	12.57	11.26	12.36	12.29	1.90%	4,748,078
Jul 20, 2026	12.80	13.07	11.81	12.13	12.06	-4.71%	4,108,127
Jul 17, 2026	13.93	14.28	12.55	12.73	12.65	-9.07%	3,960,704
Jul 16, 2026	14.05	14.38	13.84	14.00	13.92	-0.92%	2,786,719
Jul 15, 2026	13.98	14.63	13.71	14.13	14.04	1.07%	3,274,742
Jul 14, 2026	13.62	14.05	13.29	13.98	13.90	2.95%	2,836,696
Jul 13, 2026	14.02	14.33	13.33	13.58	13.50	-3.00%	3,253,198
Jul 10, 2026	13.85	14.44	13.47	14.00	13.92	0.07%	3,019,305
Jul 9, 2026	13.85	14.06	13.41	13.99	13.91	1.01%	3,061,720
Jul 8, 2026	14.44	14.49	13.79	13.85	13.77	-3.28%	2,382,513
Jul 7, 2026	15.10	15.10	14.23	14.32	14.23	-5.48%	3,851,828
Jul 6, 2026	15.33	15.85	15.12	15.15	15.06	-1.56%	4,345,959
Jul 3, 2026	15.18	15.87	15.18	15.39	15.30	1.52%	3,615,746
Jul 2, 2026	15.80	16.39	15.16	15.16	15.07	-4.71%	5,278,448
Jul 1, 2026	15.44	16.70	15.10	15.91	15.81	1.27%	6,370,996
Jun 30, 2026	15.67	15.78	15.01	15.71	15.62	0.51%	5,378,581
Jun 29, 2026	14.73	16.24	14.18	15.63	15.54	7.05%	9,086,018
Jun 26, 2026	16.52	16.66	14.57	14.60	14.51	-12.73%	9,050,418
Jun 25, 2026	17.89	17.98	16.48	16.73	16.63	-6.95%	8,757,975
Jun 24, 2026	17.80	18.88	17.34	17.98	17.87	1.52%	9,840,025
Jun 23, 2026	16.01	18.60	16.01	17.71	17.60	10.69%	10,823,851
Jun 22, 2026	14.99	16.68	14.93	16.00	15.90	5.96%	10,926,145
Jun 18, 2026	12.94	15.60	12.85	15.10	15.01	16.15%	9,685,958
Jun 17, 2026	13.42	13.42	12.85	13.00	12.92	-2.84%	3,066,325
Jun 16, 2026	13.60	13.71	13.11	13.38	13.30	-2.55%	2,359,051
Jun 15, 2026	13.90	14.48	13.20	13.73	13.65	0.15%	4,601,671
Jun 12, 2026	12.93	14.10	12.84	13.71	13.63	6.78%	4,110,527
Jun 11, 2026	12.99	13.10	12.50	12.84	12.76	-1.46%	1,356,908
Jun 10, 2026	12.84	13.04	12.67	13.03	12.95	1.01%	1,740,385
Jun 9, 2026	12.95	13.26	12.81	12.90	12.82	-0.39%	1,502,859
Jun 8, 2026	13.20	13.47	12.64	12.95	12.87	-3.43%	1,683,544
Jun 5, 2026	13.19	13.65	12.95	13.41	13.33	1.98%	1,431,041
Jun 4, 2026	13.40	13.52	13.03	13.15	13.07	-2.30%	1,209,168
Jun 3, 2026	13.91	13.92	13.40	13.46	13.38	-3.30%	1,662,069
Jun 2, 2026	14.23	14.38	13.72	13.92	13.84	-2.25%	1,425,869
Jun 1, 2026	13.80	14.36	13.63	14.24	14.15	2.74%	1,529,144
May 29, 2026	14.29	14.63	13.78	13.86	13.78	-3.55%	1,897,600
May 28, 2026	14.47	14.68	14.01	14.37	14.28	-1.17%	1,783,035
May 27, 2026	14.69	14.84	14.21	14.54	14.45	-2.15%	2,169,152
May 26, 2026	15.15	15.15	14.61	14.86	14.77	-1.72%	1,942,727
May 25, 2026	15.83	16.00	14.89	15.12	15.03	-4.30%	2,703,089
May 22, 2026	15.28	15.95	15.25	15.80	15.70	2.53%	1,468,014