SHA:688092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.35	21.18	20.35	21.11	21.11	3.99%	821,675
Jul 30, 2026	20.67	20.77	20.02	20.30	20.30	-1.12%	554,767
Jul 29, 2026	19.98	20.58	19.88	20.53	20.53	3.11%	768,078
Jul 28, 2026	20.32	20.75	19.91	19.91	19.91	-3.26%	683,874
Jul 27, 2026	19.55	20.68	19.35	20.58	20.58	5.32%	779,396
Jul 24, 2026	19.40	19.80	19.29	19.54	19.54	-0.81%	764,988
Jul 23, 2026	19.30	19.79	19.22	19.70	19.70	1.60%	895,236
Jul 22, 2026	20.00	20.22	19.22	19.39	19.39	-4.15%	1,012,034
Jul 21, 2026	20.55	20.77	19.20	20.23	20.23	-3.53%	1,400,133
Jul 20, 2026	21.00	21.88	20.60	20.97	20.97	0.10%	1,252,845
Jul 17, 2026	21.94	22.09	20.77	20.95	20.95	-4.29%	1,063,057
Jul 16, 2026	21.93	22.36	21.70	21.89	21.89	-0.18%	749,767
Jul 15, 2026	21.82	22.26	21.55	21.93	21.93	0.46%	731,183
Jul 14, 2026	21.15	21.85	20.90	21.83	21.83	2.01%	856,821
Jul 13, 2026	21.98	22.06	21.20	21.40	21.40	-2.64%	1,011,127
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