SHA:688026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	14.02	14.33	13.33	13.58	13.58	-3.00%	3,253,198
Jul 10, 2026	13.85	14.44	13.47	14.00	14.00	0.07%	3,019,305
Jul 9, 2026	13.85	14.06	13.41	13.99	13.99	1.01%	3,061,720
Jul 8, 2026	14.44	14.49	13.79	13.85	13.85	-3.28%	2,382,513
Jul 7, 2026	15.10	15.10	14.23	14.32	14.32	-5.48%	3,851,828
Jul 6, 2026	15.33	15.85	15.12	15.15	15.15	-1.56%	4,345,959
Jul 3, 2026	15.18	15.87	15.18	15.39	15.39	1.52%	3,615,746
Jul 2, 2026	15.80	16.39	15.16	15.16	15.16	-4.71%	5,278,448
Jul 1, 2026	15.44	16.70	15.10	15.91	15.91	1.27%	6,370,996
Jun 30, 2026	15.67	15.78	15.01	15.71	15.71	0.51%	5,378,581
Jun 29, 2026	14.73	16.24	14.18	15.63	15.63	7.05%	9,086,018
Jun 26, 2026	16.52	16.66	14.57	14.60	14.60	-12.73%	9,050,418
Jun 25, 2026	17.89	17.98	16.48	16.73	16.73	-6.95%	8,757,975
Jun 24, 2026	17.80	18.88	17.34	17.98	17.98	1.52%	9,840,025
Jun 23, 2026	16.01	18.60	16.01	17.71	17.71	10.69%	10,823,851
Jun 22, 2026	14.99	16.68	14.93	16.00	16.00	5.96%	10,926,145
Jun 18, 2026	12.94	15.60	12.85	15.10	15.10	16.15%	9,685,958
Jun 17, 2026	13.42	13.42	12.85	13.00	13.00	-2.84%	3,066,325
Jun 16, 2026	13.60	13.71	13.11	13.38	13.38	-2.55%	2,359,051
Jun 15, 2026	13.90	14.48	13.20	13.73	13.73	0.15%	4,601,671
Jun 12, 2026	12.93	14.10	12.84	13.71	13.71	6.78%	4,110,527
Jun 11, 2026	12.99	13.10	12.50	12.84	12.84	-1.46%	1,356,908
Jun 10, 2026	12.84	13.04	12.67	13.03	13.03	1.01%	1,740,385
Jun 9, 2026	12.95	13.26	12.81	12.90	12.90	-0.39%	1,502,859
Jun 8, 2026	13.20	13.47	12.64	12.95	12.95	-3.43%	1,683,544
Jun 5, 2026	13.19	13.65	12.95	13.41	13.41	1.98%	1,431,041
Jun 4, 2026	13.40	13.52	13.03	13.15	13.15	-2.30%	1,209,168
Jun 3, 2026	13.91	13.92	13.40	13.46	13.46	-3.30%	1,662,069
Jun 2, 2026	14.23	14.38	13.72	13.92	13.92	-2.25%	1,425,869
Jun 1, 2026	13.80	14.36	13.63	14.24	14.24	2.74%	1,529,144
May 29, 2026	14.29	14.63	13.78	13.86	13.86	-3.55%	1,897,600
May 28, 2026	14.47	14.68	14.01	14.37	14.37	-1.17%	1,783,035
May 27, 2026	14.69	14.84	14.21	14.54	14.54	-2.15%	2,169,152
May 26, 2026	15.15	15.15	14.61	14.86	14.86	-1.72%	1,942,727
May 25, 2026	15.83	16.00	14.89	15.12	15.12	-4.30%	2,703,089
May 22, 2026	15.28	15.95	15.25	15.80	15.80	2.53%	1,468,014
May 21, 2026	15.88	16.30	15.35	15.41	15.41	-3.45%	1,738,267
May 20, 2026	16.09	16.12	15.66	15.96	15.96	-0.37%	1,143,840
May 19, 2026	16.13	16.33	15.73	16.02	16.02	-0.74%	1,276,835
May 18, 2026	15.82	16.18	15.65	16.14	16.14	3.40%	2,097,919
May 15, 2026	16.06	16.13	15.53	15.61	15.61	-2.32%	1,896,688
May 14, 2026	16.24	16.30	15.91	15.98	15.98	-1.54%	1,796,173
May 13, 2026	16.19	16.37	16.00	16.23	16.23	0.19%	2,166,347
May 12, 2026	16.76	16.79	16.06	16.20	16.20	-2.88%	2,691,938
May 11, 2026	16.58	16.79	16.41	16.68	16.68	0.97%	1,964,841
May 8, 2026	16.44	16.77	16.30	16.52	16.52	0.49%	1,741,342
May 7, 2026	16.59	16.80	16.40	16.44	16.44	-0.84%	1,892,691
May 6, 2026	16.06	16.99	16.04	16.58	16.58	4.02%	3,340,828
Apr 30, 2026	15.90	16.07	15.27	15.94	15.94	-2.39%	3,595,448
Apr 29, 2026	16.06	16.55	16.03	16.33	16.33	1.37%	2,529,626