SHA:688038 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.66	16.29	15.63	16.17	16.17	6.24%	2,610,074
Jul 30, 2026	17.06	17.36	15.11	15.22	15.22	-11.72%	4,518,416
Jul 29, 2026	17.25	17.36	16.90	17.24	17.24	0.76%	1,895,161
Jul 28, 2026	17.02	17.52	16.74	17.11	17.11	0.53%	2,001,564
Jul 27, 2026	17.17	17.18	16.04	17.02	17.02	4.10%	2,296,032
Jul 24, 2026	16.35	16.52	15.88	16.35	16.35	-	2,152,829
Jul 23, 2026	15.75	16.53	15.75	16.35	16.35	2.19%	2,475,451
Jul 22, 2026	15.21	16.37	15.04	16.00	16.00	5.19%	3,451,808
Jul 21, 2026	15.11	15.60	13.75	15.21	15.21	0.66%	3,106,097
Jul 20, 2026	16.25	17.05	14.51	15.11	15.11	-7.30%	3,986,654
Jul 17, 2026	17.61	17.61	16.14	16.30	16.30	-5.73%	3,176,922
Jul 16, 2026	17.59	18.00	17.21	17.29	17.29	-1.71%	1,917,449
Jul 15, 2026	16.79	18.14	16.59	17.59	17.59	4.76%	3,004,770
Jul 14, 2026	16.66	17.19	16.20	16.79	16.79	0.84%	1,936,607
Jul 13, 2026	17.66	18.00	16.53	16.65	16.65	-6.41%	2,585,481
Jul 10, 2026	16.57	18.11	16.42	17.79	17.79	6.59%	3,058,786
Jul 9, 2026	16.36	16.80	16.01	16.69	16.69	2.02%	1,894,270
Jul 8, 2026	16.35	16.42	15.85	16.36	16.36	1.49%	1,576,073
Jul 7, 2026	16.52	17.17	16.10	16.12	16.12	-2.42%	2,026,942
Jul 6, 2026	17.21	17.65	16.44	16.52	16.52	-4.56%	2,628,591
Jul 3, 2026	16.70	17.74	16.43	17.31	17.31	3.84%	3,918,307
Jul 2, 2026	16.80	17.63	16.55	16.67	16.67	-1.13%	3,044,086
Jul 1, 2026	16.82	17.17	16.52	16.86	16.86	0.24%	2,389,049
Jun 30, 2026	16.76	17.00	16.30	16.82	16.82	0.72%	2,120,617
Jun 29, 2026	17.10	17.46	16.33	16.70	16.70	-3.08%	2,979,949
Jun 26, 2026	18.54	18.56	17.14	17.23	17.23	-5.95%	3,808,386
Jun 25, 2026	19.20	19.48	18.22	18.32	18.32	-4.58%	3,556,358
Jun 24, 2026	19.57	19.92	18.91	19.20	19.20	-3.08%	2,692,512
Jun 23, 2026	20.13	20.17	19.37	19.81	19.81	-0.55%	2,275,357
Jun 22, 2026	20.95	20.95	19.21	19.92	19.92	-4.64%	4,391,814
Jun 18, 2026	20.70	21.19	19.96	20.89	20.89	1.06%	3,246,514
Jun 17, 2026	20.10	20.95	20.10	20.67	20.67	1.37%	3,831,482
Jun 16, 2026	19.97	20.53	19.45	20.39	20.39	1.09%	4,251,616
Jun 15, 2026	21.03	21.21	19.94	20.17	20.17	-4.04%	4,753,666
Jun 12, 2026	22.04	22.21	20.81	21.02	21.02	-2.37%	4,860,703
Jun 11, 2026	21.20	22.18	21.02	21.53	21.53	0.47%	5,654,701
Jun 10, 2026	21.38	22.28	20.55	21.43	21.43	2.19%	8,952,917
Jun 9, 2026	20.45	23.14	20.26	20.97	20.97	8.77%	13,918,572
Jun 8, 2026	17.57	20.17	17.57	19.28	19.28	6.93%	5,469,374
Jun 5, 2026	18.52	18.54	17.71	18.03	18.03	-2.38%	2,339,550
Jun 4, 2026	18.21	18.53	18.09	18.47	18.47	0.82%	1,368,440
Jun 3, 2026	18.47	18.71	17.96	18.32	18.32	-0.87%	2,098,715
Jun 2, 2026	18.80	18.94	18.02	18.48	18.48	-0.91%	1,931,167
Jun 1, 2026	18.22	19.05	18.22	18.65	18.65	0.32%	2,060,029
May 29, 2026	19.41	19.98	18.38	18.59	18.59	-4.13%	3,109,646
May 28, 2026	18.34	19.61	18.26	19.39	19.39	5.73%	3,705,077
May 27, 2026	18.89	19.12	18.22	18.34	18.34	-3.78%	3,036,890
May 26, 2026	19.19	19.44	18.89	19.06	19.06	-1.29%	2,917,157
May 25, 2026	20.41	20.65	19.08	19.31	19.31	-5.30%	3,594,108
May 22, 2026	20.45	20.59	19.92	20.39	20.39	1.95%	2,303,946