SHA:688096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	7.69	8.06	7.69	7.85	7.85	4.11%	9,999,123
Jul 30, 2026	7.65	8.35	7.51	7.54	7.54	-2.71%	13,906,496
Jul 29, 2026	7.95	7.98	7.44	7.75	7.75	-0.77%	9,139,260
Jul 28, 2026	8.38	8.38	7.69	7.81	7.81	-5.45%	13,277,875
Jul 27, 2026	7.10	8.33	7.10	8.26	8.26	14.72%	14,907,140
Jul 24, 2026	7.15	7.53	6.93	7.20	7.20	0.14%	8,124,982
Jul 23, 2026	7.18	7.35	6.76	7.19	7.19	-1.10%	6,316,018
Jul 22, 2026	7.16	7.57	6.97	7.27	7.27	0.28%	8,563,317
Jul 21, 2026	7.60	7.70	6.16	7.25	7.25	-4.61%	15,253,520
Jul 20, 2026	9.74	9.83	7.60	7.60	7.60	-20.00%	13,734,520
Jul 17, 2026	10.45	10.60	8.92	9.50	9.50	-8.21%	9,787,492
Jul 16, 2026	10.15	10.86	9.82	10.35	10.35	2.58%	10,925,597
Jul 15, 2026	9.32	10.21	9.05	10.09	10.09	7.11%	8,834,879
Jul 14, 2026	9.08	9.76	8.51	9.42	9.42	3.52%	11,765,991
Jul 13, 2026	9.08	9.78	8.81	9.10	9.10	-1.52%	10,689,519
Jul 10, 2026	9.22	9.33	8.76	9.24	9.24	-	13,134,908
Jul 9, 2026	9.52	9.79	8.86	9.24	9.24	-0.96%	13,881,918
Jul 8, 2026	9.67	9.67	8.30	9.33	9.33	-2.10%	21,258,903
Jul 7, 2026	9.93	10.33	9.40	9.53	9.53	-3.25%	15,856,169
Jul 6, 2026	9.70	10.93	9.42	9.85	9.85	-0.81%	29,433,801
Jul 3, 2026	12.23	12.33	9.93	9.93	9.93	-19.98%	29,545,768
Jul 2, 2026	12.87	13.00	12.16	12.41	12.41	-3.72%	10,406,647
Jul 1, 2026	13.36	13.61	12.71	12.89	12.89	-3.52%	11,992,380
Jun 30, 2026	13.36	13.76	13.24	13.36	13.36	-	7,376,546
Jun 29, 2026	13.83	13.83	12.93	13.36	13.36	-2.84%	9,841,750
Jun 26, 2026	13.92	14.28	13.38	13.75	13.75	-3.17%	9,027,494
Jun 25, 2026	14.75	15.09	13.93	14.20	14.20	-3.40%	12,058,459
Jun 24, 2026	14.75	15.11	14.00	14.70	14.70	-1.01%	10,449,616
Jun 23, 2026	14.59	14.92	14.41	14.85	14.85	1.85%	8,664,519
Jun 22, 2026	14.65	15.15	13.95	14.58	14.58	2.03%	16,980,909
Jun 18, 2026	13.38	14.68	12.80	14.29	14.29	6.56%	22,845,500
Jun 17, 2026	11.86	13.85	11.76	13.41	13.41	10.92%	19,657,710
Jun 16, 2026	12.50	12.80	11.75	12.09	12.09	-3.51%	18,785,330
Jun 15, 2026	13.00	13.71	12.30	12.53	12.53	-2.03%	17,229,120
Jun 12, 2026	14.30	14.47	12.74	12.79	12.79	-7.59%	16,497,310
Jun 11, 2026	14.94	15.44	13.39	13.84	13.84	-7.79%	16,846,090
Jun 10, 2026	14.61	15.50	14.33	15.01	15.01	2.95%	20,566,350
Jun 9, 2026	12.65	14.76	12.40	14.58	14.58	17.30%	26,732,706
Jun 8, 2026	12.50	13.50	12.14	12.43	12.43	-3.49%	15,283,681
Jun 5, 2026	12.55	13.20	12.38	12.88	12.88	1.66%	9,307,131
Jun 4, 2026	12.64	13.00	12.31	12.67	12.67	-0.94%	7,611,900
Jun 3, 2026	12.61	13.21	12.37	12.79	12.79	0.39%	9,012,009
Jun 2, 2026	12.90	13.55	12.36	12.74	12.74	-2.82%	12,379,410
Jun 1, 2026	12.18	13.57	11.95	13.11	13.11	9.71%	22,056,270
May 29, 2026	12.05	12.46	11.59	11.95	11.95	-2.77%	15,424,245
May 28, 2026	12.32	12.47	12.03	12.29	12.29	-1.05%	9,736,499
May 27, 2026	12.76	12.96	12.20	12.42	12.42	-3.57%	10,906,450
May 26, 2026	12.88	13.37	12.73	12.88	12.88	-0.92%	15,105,960
May 25, 2026	12.84	13.68	12.84	13.00	13.00	2.44%	21,313,390
May 22, 2026	12.66	12.97	12.30	12.69	12.69	2.26%	17,759,380