SHA:688057 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.25	18.59	17.80	18.32	18.32	0.60%	4,169,811
Aug 13, 2026	18.56	18.80	18.20	18.21	18.21	-1.89%	5,317,766
Aug 12, 2026	18.76	18.92	18.21	18.56	18.56	-1.12%	6,832,538
Aug 11, 2026	19.41	19.50	18.71	18.77	18.77	-4.53%	7,712,532
Aug 10, 2026	19.26	19.79	18.88	19.66	19.66	2.24%	6,175,051
Aug 7, 2026	18.80	20.38	18.65	19.23	19.23	3.78%	13,132,937
Aug 6, 2026	17.74	18.86	17.36	18.53	18.53	3.98%	8,133,458
Aug 5, 2026	17.65	17.88	16.92	17.82	17.82	0.34%	8,071,497
Aug 4, 2026	15.59	17.84	15.46	17.76	17.76	15.25%	10,988,741
Aug 3, 2026	15.05	15.80	15.01	15.41	15.41	2.60%	4,182,734
Jul 31, 2026	15.50	15.74	14.81	15.02	15.02	0.20%	6,637,719
Jul 30, 2026	16.25	16.50	14.98	14.99	14.99	-8.60%	8,462,813
Jul 29, 2026	16.24	16.66	15.76	16.40	16.40	1.05%	6,823,241
Jul 28, 2026	16.77	17.12	16.10	16.23	16.23	-3.22%	6,750,430
Jul 27, 2026	15.80	16.83	15.50	16.77	16.77	4.55%	6,737,775
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