SHA:688066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	7.85	7.97	7.44	7.55	7.55	-2.96%	5,307,465
Jul 29, 2026	7.70	7.93	7.43	7.78	7.78	1.43%	6,807,435
Jul 28, 2026	7.31	7.97	7.22	7.67	7.67	4.64%	9,971,166
Jul 27, 2026	7.08	7.39	6.96	7.33	7.33	2.95%	6,158,861
Jul 24, 2026	7.32	7.47	7.04	7.12	7.12	-4.69%	5,561,250
Jul 23, 2026	7.17	7.55	7.15	7.47	7.47	4.18%	6,454,838
Jul 22, 2026	7.52	7.78	7.08	7.17	7.17	-4.65%	6,888,141
Jul 21, 2026	7.79	7.96	6.82	7.52	7.52	-3.47%	10,599,720
Jul 20, 2026	9.13	9.17	7.54	7.79	7.79	-15.87%	10,090,080
Jul 17, 2026	9.99	10.00	9.16	9.26	9.26	-7.40%	6,276,660
Jul 16, 2026	9.96	10.20	9.61	10.00	10.00	-2.91%	5,155,717
Jul 15, 2026	10.27	10.70	10.27	10.30	10.30	-1.34%	3,526,393
Jul 14, 2026	10.50	10.68	10.15	10.44	10.44	-1.79%	4,387,173
Jul 13, 2026	11.60	11.66	10.63	10.63	10.63	-7.81%	7,359,293
Jul 10, 2026	11.30	12.48	11.09	11.53	11.53	1.59%	9,798,189
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