SHA:688079 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	16.00	16.04	15.14	15.57	15.57	-2.50%	9,982,048
Aug 21, 2026	15.60	16.12	15.16	15.97	15.97	1.91%	9,952,737
Aug 20, 2026	15.90	16.08	15.37	15.67	15.67	-0.19%	15,038,535
Aug 19, 2026	16.69	16.93	15.49	15.70	15.70	-9.61%	15,650,389
Aug 18, 2026	17.15	17.55	16.76	17.37	17.37	1.28%	16,378,680
Aug 17, 2026	16.18	17.22	15.98	17.15	17.15	5.80%	13,036,404
Aug 14, 2026	16.00	16.55	15.84	16.21	16.21	2.59%	12,537,637
Aug 13, 2026	16.66	16.80	15.75	15.80	15.80	-4.53%	12,723,374
Aug 12, 2026	15.52	16.63	15.52	16.55	16.55	6.23%	14,094,452
Aug 11, 2026	15.49	15.93	15.25	15.58	15.58	-0.64%	11,173,318
Aug 10, 2026	16.16	16.25	15.33	15.68	15.68	-3.69%	16,600,418
Aug 7, 2026	15.28	16.40	14.91	16.28	16.28	6.47%	20,146,689
Aug 6, 2026	14.69	15.52	14.40	15.29	15.29	2.48%	15,222,072
Aug 5, 2026	14.00	15.10	13.85	14.92	14.92	6.95%	16,505,027
Aug 4, 2026	13.09	14.09	13.01	13.95	13.95	7.81%	16,301,591
Aug 3, 2026	12.99	13.72	12.77	12.94	12.94	-0.08%	16,553,931
Jul 31, 2026	13.21	13.85	12.95	12.95	12.95	5.28%	15,970,710
Jul 30, 2026	13.40	13.51	12.13	12.30	12.30	-8.21%	16,018,283
Jul 29, 2026	13.81	13.96	12.60	13.40	13.40	-3.53%	17,919,314
Jul 28, 2026	14.79	15.33	13.84	13.89	13.89	-5.70%	14,704,936
Jul 27, 2026	14.07	14.78	13.70	14.73	14.73	5.36%	11,683,083
Jul 24, 2026	14.13	14.72	13.84	13.98	13.98	-3.52%	11,265,024
Jul 23, 2026	15.00	15.39	14.30	14.49	14.49	-2.56%	14,953,463
Jul 22, 2026	14.87	15.98	14.57	14.87	14.87	-2.49%	18,670,445
Jul 21, 2026	13.96	15.38	12.15	15.25	15.25	9.79%	28,691,660
Jul 20, 2026	16.45	16.68	13.11	13.89	13.89	-13.19%	25,602,913
Jul 17, 2026	18.16	18.30	15.78	16.00	16.00	-11.85%	19,367,019
Jul 16, 2026	19.42	19.69	17.91	18.15	18.15	-7.21%	15,469,558
Jul 15, 2026	20.60	21.00	19.42	19.56	19.56	-5.78%	12,343,854
Jul 14, 2026	20.09	21.00	19.34	20.76	20.76	3.33%	13,592,097
Jul 13, 2026	21.89	22.77	19.85	20.09	20.09	-10.11%	16,219,336
Jul 10, 2026	23.29	24.39	22.26	22.35	22.35	-2.95%	18,439,293
Jul 9, 2026	22.00	23.14	21.32	23.03	23.03	5.98%	16,371,755
Jul 8, 2026	23.00	23.28	21.30	21.73	21.73	-5.11%	14,355,272
Jul 7, 2026	23.00	23.59	22.33	22.90	22.90	-1.34%	13,488,833
Jul 6, 2026	25.00	25.13	22.80	23.21	23.21	-6.03%	22,893,070
Jul 3, 2026	26.00	26.49	24.53	24.70	24.70	-7.14%	24,097,445
Jul 2, 2026	25.71	27.89	24.10	26.60	26.60	-6.44%	29,578,917
Jul 1, 2026	29.00	29.70	27.02	28.43	28.43	-7.54%	35,558,235
Jun 30, 2026	29.25	30.90	28.67	30.75	30.75	4.84%	42,927,640
Jun 29, 2026	30.55	32.33	27.02	29.33	29.33	-2.95%	44,880,439
Jun 26, 2026	27.91	31.79	27.66	30.22	30.22	5.55%	52,126,100
Jun 25, 2026	30.18	30.83	27.90	28.63	28.63	-1.62%	45,508,118
Jun 24, 2026	28.10	30.18	27.38	29.10	29.10	1.08%	36,998,499
Jun 23, 2026	29.19	29.49	27.67	28.79	28.79	-2.31%	27,178,526
Jun 22, 2026	30.36	30.75	28.35	29.47	29.47	-0.30%	45,190,813
Jun 18, 2026	32.30	32.30	28.71	29.56	29.56	-7.45%	52,801,138
Jun 17, 2026	27.57	31.94	27.57	31.94	31.94	19.98%	16,175,071
Jun 16, 2026	25.01	26.96	24.90	26.62	26.62	2.46%	43,711,396
Jun 15, 2026	22.65	26.63	22.57	25.98	25.98	15.36%	41,389,713