SHA:688066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.14	11.40	10.90	11.35	11.35	1.34%	5,506,514
Jul 8, 2026	10.75	11.36	10.50	11.20	11.20	2.85%	5,618,982
Jul 7, 2026	11.05	11.45	10.44	10.89	10.89	-2.77%	7,645,747
Jul 6, 2026	12.20	12.20	11.09	11.20	11.20	-9.46%	8,663,529
Jul 3, 2026	11.71	12.64	11.60	12.37	12.37	4.56%	8,172,457
Jul 2, 2026	12.27	12.32	11.80	11.83	11.83	-3.98%	5,617,572
Jul 1, 2026	12.02	12.43	11.79	12.32	12.32	2.41%	8,066,816
Jun 30, 2026	11.78	12.57	11.72	12.03	12.03	2.12%	9,609,381
Jun 29, 2026	10.22	11.85	10.02	11.78	11.78	12.62%	12,833,175
Jun 26, 2026	9.99	10.85	9.42	10.46	10.46	4.29%	12,315,843
Jun 25, 2026	11.01	11.49	9.99	10.03	10.03	-13.31%	12,857,284
Jun 24, 2026	12.45	12.62	11.16	11.57	11.57	-6.84%	10,979,308
Jun 23, 2026	11.99	12.65	11.92	12.42	12.42	3.33%	9,072,823
Jun 22, 2026	13.16	13.19	11.61	12.02	12.02	-8.66%	13,088,803
Jun 18, 2026	12.72	13.67	12.58	13.16	13.16	3.46%	10,032,931
Jun 17, 2026	12.90	13.15	12.71	12.72	12.72	0.71%	8,979,290
Jun 16, 2026	12.71	12.91	12.12	12.63	12.63	0.40%	6,761,347
Jun 15, 2026	12.14	13.27	12.08	12.58	12.58	2.69%	9,411,360
Jun 12, 2026	11.69	12.45	11.69	12.25	12.25	7.27%	9,155,353
Jun 11, 2026	11.61	11.67	10.93	11.42	11.42	-1.55%	7,363,511
Jun 10, 2026	12.67	12.67	11.45	11.60	11.60	-8.81%	9,447,472
Jun 9, 2026	12.99	13.10	12.42	12.72	12.72	-2.08%	5,814,355
Jun 8, 2026	12.90	13.25	12.57	12.99	12.99	-2.18%	6,450,359
Jun 5, 2026	13.80	13.89	13.07	13.28	13.28	-1.63%	8,174,699
Jun 4, 2026	13.90	14.04	13.40	13.50	13.50	-5.40%	7,694,321
Jun 3, 2026	14.10	14.94	14.02	14.27	14.27	0.42%	10,413,420
Jun 2, 2026	14.29	14.55	13.77	14.21	14.21	-1.32%	9,905,710
Jun 1, 2026	13.82	14.49	13.77	14.40	14.40	2.13%	11,717,710
May 29, 2026	13.75	14.94	13.49	14.10	14.10	4.44%	16,374,030
May 28, 2026	12.53	13.60	12.53	13.50	13.50	5.55%	8,482,515
May 27, 2026	13.11	13.24	12.55	12.79	12.79	-1.69%	5,914,260
May 26, 2026	13.10	13.31	12.60	13.01	13.01	-0.91%	6,839,629
May 25, 2026	13.60	13.78	12.92	13.13	13.13	-1.72%	6,939,706
May 22, 2026	13.70	13.99	13.20	13.36	13.36	-2.48%	6,444,173
May 21, 2026	14.59	14.93	13.55	13.70	13.70	-5.58%	10,222,560
May 20, 2026	14.80	15.10	14.38	14.51	14.51	-3.20%	8,043,182
May 19, 2026	14.41	15.10	14.31	14.99	14.99	4.17%	11,119,950
May 18, 2026	13.20	14.40	13.20	14.39	14.39	8.77%	10,980,630
May 15, 2026	13.85	13.96	13.03	13.23	13.23	-4.34%	8,190,813
May 14, 2026	14.35	14.93	13.83	13.83	13.83	-5.34%	10,369,990
May 13, 2026	14.60	14.85	14.21	14.61	14.61	-0.81%	10,114,040
May 12, 2026	14.57	14.78	13.60	14.73	14.73	1.94%	16,901,900
May 11, 2026	12.79	14.75	12.78	14.45	14.45	14.14%	24,099,490
May 8, 2026	12.17	12.85	11.99	12.66	12.66	5.50%	18,315,520
May 7, 2026	12.55	12.63	11.90	12.00	12.00	-4.38%	23,584,950
May 6, 2026	12.60	14.16	12.55	12.55	12.55	-20.01%	45,564,370
Apr 30, 2026	15.69	15.69	15.69	15.69	15.69	-	-
Apr 29, 2026	16.64	17.06	15.38	15.69	15.69	-8.89%	30,721,040
Apr 28, 2026	18.50	18.64	17.22	17.22	17.22	-7.72%	13,874,840
Apr 27, 2026	17.61	19.14	16.88	18.66	18.66	6.02%	19,073,590