SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	21.83	22.24	21.39	21.98	21.98	1.29%	895,276
Jul 9, 2026	21.40	21.72	20.90	21.70	21.70	0.88%	794,230
Jul 8, 2026	21.81	21.84	21.24	21.51	21.51	-1.56%	735,701
Jul 7, 2026	22.92	23.03	21.61	21.85	21.85	-5.41%	1,136,963
Jul 6, 2026	23.07	23.29	22.30	23.10	23.10	-0.86%	1,021,829
Jul 3, 2026	22.37	23.38	22.34	23.30	23.30	3.93%	1,323,720
Jul 2, 2026	21.99	22.79	21.88	22.42	22.42	2.56%	1,133,356
Jul 1, 2026	21.25	22.00	21.22	21.86	21.86	2.92%	1,119,028
Jun 30, 2026	20.78	21.37	20.57	21.24	21.24	1.68%	1,184,839
Jun 29, 2026	21.01	21.41	20.24	20.89	20.89	-1.46%	1,291,692
Jun 26, 2026	21.73	21.73	21.03	21.20	21.20	-2.44%	898,452
Jun 25, 2026	22.45	22.48	21.50	21.73	21.73	-3.42%	1,473,802
Jun 24, 2026	22.88	23.11	22.26	22.50	22.50	-2.30%	879,014
Jun 23, 2026	22.03	23.49	22.03	23.03	23.03	2.90%	1,696,446
Jun 22, 2026	22.56	22.56	21.48	22.38	22.38	-0.93%	1,394,426
Jun 18, 2026	22.70	22.98	22.50	22.59	22.59	-1.01%	944,756
Jun 17, 2026	23.20	23.20	22.76	22.82	22.82	-1.51%	1,072,076
Jun 16, 2026	23.25	23.36	22.74	23.17	23.17	-0.52%	1,449,139
Jun 15, 2026	22.98	23.58	22.86	23.29	23.29	1.79%	1,676,031
Jun 12, 2026	23.33	23.56	22.55	22.88	22.88	-1.38%	2,505,171
Jun 11, 2026	24.02	24.82	22.48	23.20	23.20	-17.14%	4,201,061
Jun 10, 2026	28.10	28.16	27.33	28.00	28.00	-0.07%	4,759,695
Jun 9, 2026	27.19	28.29	27.19	28.02	28.02	6.38%	4,020,362
Jun 8, 2026	26.51	26.98	26.00	26.34	26.34	-3.34%	1,141,534
Jun 5, 2026	26.73	27.45	26.16	27.25	27.25	2.21%	1,054,418
Jun 4, 2026	26.99	26.99	26.41	26.66	26.66	-1.30%	668,896
Jun 3, 2026	27.07	27.29	26.58	27.01	27.01	-0.22%	948,088
Jun 2, 2026	27.42	27.52	26.81	27.07	27.07	-1.31%	769,797
Jun 1, 2026	26.29	27.65	26.13	27.43	27.43	3.12%	1,259,564
May 29, 2026	27.24	27.39	26.30	26.60	26.60	-1.99%	1,072,798
May 28, 2026	26.81	27.25	26.31	27.14	27.14	1.46%	996,817
May 27, 2026	28.09	28.09	26.79	26.92	26.75	-4.03%	1,254,182
May 26, 2026	29.03	29.11	27.59	28.05	27.87	-3.44%	1,371,688
May 25, 2026	29.64	29.90	28.72	29.05	28.87	-1.86%	1,272,126
May 22, 2026	29.03	29.80	28.56	29.60	29.41	1.44%	1,547,312
May 21, 2026	29.59	30.19	29.00	29.18	29.00	-1.39%	1,579,328
May 20, 2026	29.60	29.63	29.16	29.59	29.40	-0.57%	772,827
May 19, 2026	29.51	29.90	29.21	29.76	29.57	0.07%	899,796
May 18, 2026	29.15	29.78	29.06	29.74	29.55	2.66%	1,158,684
May 15, 2026	29.51	29.75	28.91	28.97	28.79	-1.83%	1,455,120
May 14, 2026	30.13	30.20	29.30	29.51	29.32	-1.99%	1,412,506
May 13, 2026	30.19	30.48	29.83	30.11	29.92	0.10%	1,766,738
May 12, 2026	29.94	30.34	29.72	30.08	29.89	0.70%	2,345,101
May 11, 2026	30.06	30.15	29.62	29.87	29.68	-0.10%	1,477,071
May 8, 2026	29.75	29.90	29.32	29.90	29.71	0.74%	1,417,051
May 7, 2026	29.47	30.06	29.44	29.68	29.49	0.61%	1,588,165
May 6, 2026	29.72	30.14	29.08	29.50	29.31	-0.51%	1,829,680
Apr 30, 2026	29.30	29.73	29.23	29.65	29.46	-0.50%	1,128,946
Apr 29, 2026	29.13	29.80	29.10	29.80	29.61	1.19%	1,253,133
Apr 28, 2026	29.28	29.45	28.90	29.45	29.26	-0.03%	896,514