SHA:688057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	17.00	17.05	16.00	16.04	16.04	-7.18%	8,228,841
Jul 23, 2026	15.23	17.30	15.23	17.28	17.28	12.43%	11,342,096
Jul 22, 2026	15.63	15.98	15.20	15.37	15.37	-2.10%	6,726,951
Jul 21, 2026	16.91	17.14	13.93	15.70	15.70	-6.60%	17,719,955
Jul 20, 2026	14.55	16.81	14.55	16.81	16.81	19.99%	8,565,811
Jul 17, 2026	15.32	15.40	13.85	14.01	14.01	-9.61%	8,697,043
Jul 16, 2026	16.50	17.34	15.29	15.50	15.50	-6.00%	8,627,774
Jul 15, 2026	16.34	16.61	15.91	16.49	16.49	-0.06%	4,829,692
Jul 14, 2026	16.32	16.94	15.80	16.50	16.50	0.30%	6,060,415
Jul 13, 2026	17.84	17.90	16.35	16.45	16.45	-8.51%	7,734,020
Jul 10, 2026	19.59	19.74	17.70	17.98	17.98	-9.01%	13,491,277
Jul 9, 2026	17.36	20.16	17.20	19.96	19.76	13.54%	21,671,184
Jul 8, 2026	16.52	17.91	16.21	17.58	17.40	7.13%	8,174,981
Jul 7, 2026	16.87	17.00	16.32	16.41	16.25	-4.54%	6,181,106
Jul 6, 2026	16.42	17.20	16.00	17.19	17.02	5.07%	8,946,660
Jul 3, 2026	16.78	16.83	15.91	16.36	16.20	-1.56%	6,077,489
Jul 2, 2026	17.45	17.54	16.48	16.62	16.45	-3.26%	13,816,226
Jul 1, 2026	15.46	17.54	15.35	17.18	17.01	11.49%	18,017,833
Jun 30, 2026	13.87	15.50	13.50	15.41	15.26	11.10%	11,270,807
Jun 29, 2026	13.30	13.88	12.51	13.87	13.73	3.82%	5,961,271
Jun 26, 2026	14.35	14.46	13.17	13.36	13.23	-6.90%	6,843,604
Jun 25, 2026	14.02	14.60	13.71	14.35	14.21	2.21%	4,973,758
Jun 24, 2026	13.80	14.41	13.27	14.04	13.90	1.74%	5,469,556
Jun 23, 2026	14.00	14.24	13.74	13.80	13.66	0.51%	3,409,833
Jun 22, 2026	13.17	13.85	12.83	13.73	13.59	3.08%	5,173,274
Jun 18, 2026	13.75	13.79	13.01	13.32	13.19	-1.55%	2,997,187
Jun 17, 2026	13.73	13.93	13.50	13.53	13.39	-1.96%	2,464,673
Jun 16, 2026	13.40	13.98	13.01	13.80	13.66	2.37%	3,064,978
Jun 15, 2026	13.12	13.58	13.12	13.48	13.34	3.14%	2,903,826
Jun 12, 2026	13.47	13.60	12.75	13.07	12.94	-1.66%	4,372,164
Jun 11, 2026	13.44	13.92	13.09	13.29	13.16	-2.78%	2,586,916
Jun 10, 2026	13.13	13.71	12.89	13.67	13.53	2.17%	3,663,296
Jun 9, 2026	13.50	13.74	13.04	13.38	13.25	-0.96%	4,418,970
Jun 8, 2026	13.62	13.95	13.16	13.51	13.37	-3.43%	4,053,162
Jun 5, 2026	14.20	14.62	13.63	13.99	13.85	-2.17%	5,316,006
Jun 4, 2026	15.62	15.62	13.79	14.30	14.16	-8.39%	9,139,088
Jun 3, 2026	15.50	15.75	15.08	15.61	15.45	0.58%	8,339,703
Jun 2, 2026	15.00	15.86	14.69	15.52	15.36	3.60%	10,468,970
Jun 1, 2026	13.88	15.20	13.61	14.98	14.83	7.77%	8,611,300
May 29, 2026	14.66	14.80	13.80	13.90	13.76	-5.89%	5,123,456
May 28, 2026	14.76	14.90	14.35	14.77	14.62	-0.81%	4,535,420
May 27, 2026	14.81	15.12	14.12	14.89	14.74	-0.13%	8,919,143
May 26, 2026	14.44	15.12	14.12	14.91	14.76	2.12%	7,938,717
May 25, 2026	14.40	15.37	14.35	14.60	14.45	2.96%	10,797,700
May 22, 2026	13.83	14.19	13.43	14.18	14.04	3.05%	5,752,316
May 21, 2026	13.44	14.50	13.32	13.76	13.62	1.47%	10,750,960
May 20, 2026	12.57	13.59	12.46	13.56	13.42	7.96%	9,828,365
May 19, 2026	12.62	12.72	12.23	12.56	12.43	-0.08%	3,315,829
May 18, 2026	12.70	12.74	12.42	12.57	12.44	-1.33%	3,439,737
May 15, 2026	12.60	13.22	12.53	12.74	12.61	0.87%	5,071,057