SHA:688096 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.11	13.18	12.03	12.41	12.41	2.39%	21,012,220
May 20, 2026	12.64	12.78	12.10	12.12	12.12	-1.86%	11,300,080
May 19, 2026	11.82	12.43	11.56	12.35	12.35	4.48%	15,502,200
May 18, 2026	11.75	12.32	11.64	11.82	11.82	-1.25%	13,075,350
May 15, 2026	12.23	12.78	11.78	11.97	11.97	-1.24%	19,721,160
May 14, 2026	11.89	12.46	11.55	12.12	12.12	-	27,561,480
May 13, 2026	11.75	12.56	11.58	12.12	12.12	3.86%	31,923,320
May 12, 2026	11.13	12.03	11.01	11.67	11.67	6.97%	41,200,220
May 11, 2026	9.78	11.18	9.69	10.91	10.91	12.94%	43,746,710
May 8, 2026	8.50	10.18	8.37	9.66	9.66	13.92%	41,324,810
May 7, 2026	8.33	8.52	8.33	8.48	8.48	1.80%	5,938,887
May 6, 2026	8.50	8.65	8.31	8.33	8.33	-0.60%	9,274,752
Apr 30, 2026	8.37	8.58	8.35	8.38	8.38	-0.48%	4,663,447
Apr 29, 2026	8.21	8.62	8.11	8.42	8.42	1.94%	7,973,137