SHA:688108 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	15.72	16.26	15.53	16.20	-	3.05%	7,400,291
Jul 31, 2026	15.62	15.96	15.57	15.72	15.72	2.34%	8,628,960
Jul 30, 2026	15.79	16.03	15.26	15.36	15.36	-2.78%	8,899,171
Jul 29, 2026	15.98	15.99	15.45	15.80	15.80	0.06%	9,299,433
Jul 28, 2026	15.80	16.56	15.66	15.79	15.79	-0.50%	12,712,679
Jul 27, 2026	15.60	16.12	15.25	15.87	15.87	4.55%	14,108,391
Jul 24, 2026	15.41	15.71	15.13	15.18	15.18	-3.25%	7,461,015
Jul 23, 2026	15.60	15.77	15.28	15.69	15.69	0.58%	8,265,274
Jul 22, 2026	15.33	16.00	15.26	15.60	15.60	1.17%	11,560,374
Jul 21, 2026	15.96	15.99	14.59	15.42	15.42	-2.71%	14,940,403
Jul 20, 2026	16.15	16.52	15.41	15.85	15.85	-1.98%	15,971,364
Jul 17, 2026	18.23	18.35	15.75	16.17	16.17	-12.12%	26,203,891
Jul 16, 2026	18.30	18.87	17.91	18.40	18.40	-0.54%	12,194,756
Jul 15, 2026	18.10	19.06	18.06	18.50	18.50	1.43%	15,014,202
Jul 14, 2026	18.14	18.76	17.63	18.24	18.24	1.45%	12,775,044
Jul 13, 2026	19.46	19.48	17.86	17.98	17.98	-7.27%	17,290,894
Jul 10, 2026	19.50	20.49	19.27	19.39	19.39	-0.92%	20,485,922
Jul 9, 2026	18.09	19.72	17.93	19.57	19.57	7.23%	22,526,133
Jul 8, 2026	18.05	18.66	17.41	18.25	18.25	2.01%	14,290,805
Jul 7, 2026	18.61	18.70	17.81	17.89	17.89	-4.28%	10,134,533
Jul 6, 2026	19.49	19.61	18.52	18.69	18.69	-5.03%	18,793,289
Jul 3, 2026	19.30	19.98	19.29	19.68	19.68	2.39%	13,940,946
Jul 2, 2026	19.23	19.74	19.08	19.22	19.22	-0.05%	12,954,242
Jul 1, 2026	18.44	19.50	18.05	19.23	19.23	3.78%	18,718,827
Jun 30, 2026	18.83	19.05	18.35	18.53	18.53	-1.28%	12,115,566
Jun 29, 2026	18.22	19.35	17.44	18.77	18.77	3.36%	19,352,107
Jun 26, 2026	19.28	19.30	18.10	18.16	18.16	-6.05%	13,894,926
Jun 25, 2026	19.00	19.75	18.15	19.33	19.33	0.26%	19,928,354
Jun 24, 2026	19.68	20.21	19.20	19.28	19.28	-2.48%	16,553,690
Jun 23, 2026	19.46	20.80	19.38	19.77	19.77	1.59%	21,729,295
Jun 22, 2026	20.15	20.15	19.05	19.46	19.46	-3.47%	16,111,728
Jun 18, 2026	19.99	20.25	19.66	20.16	20.16	1.05%	14,183,880
Jun 17, 2026	20.10	20.30	19.75	19.95	19.95	-0.99%	9,870,926
Jun 16, 2026	19.97	20.36	19.64	20.15	20.15	0.90%	13,216,706
Jun 15, 2026	20.13	20.52	19.62	19.97	19.97	-1.77%	16,937,904
Jun 12, 2026	19.50	20.66	19.03	20.33	20.33	4.31%	25,847,900
Jun 11, 2026	19.08	19.57	18.89	19.49	19.49	1.14%	10,327,970
Jun 10, 2026	19.58	19.75	18.92	19.27	19.27	-1.93%	10,565,800
Jun 9, 2026	19.43	19.67	18.97	19.65	19.65	1.03%	11,214,745
Jun 8, 2026	18.68	19.93	18.67	19.45	19.45	-0.26%	16,369,170
Jun 5, 2026	20.48	20.65	19.43	19.50	19.50	-2.89%	17,311,160
Jun 4, 2026	20.32	20.86	19.96	20.08	20.08	-1.52%	16,388,590
Jun 3, 2026	21.28	21.43	20.14	20.39	20.39	-3.91%	19,289,810
Jun 2, 2026	21.69	21.89	20.90	21.22	21.22	-1.71%	19,664,210
Jun 1, 2026	22.75	22.87	21.56	21.59	21.59	-3.18%	43,574,606
May 29, 2026	18.90	22.30	18.57	22.30	22.30	20.02%	57,693,300
May 28, 2026	18.56	18.79	18.13	18.58	18.58	0.49%	9,351,004
May 27, 2026	18.60	19.01	18.40	18.49	18.49	-0.75%	9,614,253
May 26, 2026	19.55	19.65	18.30	18.63	18.63	-4.56%	15,088,590
May 25, 2026	19.99	20.14	19.32	19.52	19.52	-2.84%	13,661,940