SHA:688121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.71	2.83	2.71	2.78	-	2.58%	4,458,848
Aug 3, 2026	2.71	2.80	2.63	2.71	2.71	-1.81%	11,378,168
Jul 31, 2026	2.45	2.93	2.45	2.76	2.76	11.74%	16,982,199
Jul 30, 2026	2.50	2.63	2.45	2.47	2.47	-0.40%	14,703,883
Jul 29, 2026	2.36	2.51	2.33	2.48	2.48	4.20%	11,537,599
Jul 28, 2026	2.27	2.48	2.26	2.38	2.38	3.48%	14,083,068
Jul 27, 2026	2.11	2.33	2.10	2.30	2.30	8.49%	12,804,383
Jul 24, 2026	2.30	2.38	2.12	2.12	2.12	-8.23%	11,606,198
Jul 23, 2026	2.26	2.35	2.21	2.31	2.31	0.43%	7,967,186
Jul 22, 2026	2.29	2.52	2.25	2.30	2.30	-0.43%	12,612,064
Jul 21, 2026	2.30	2.43	2.11	2.31	2.31	-4.55%	15,570,911
Jul 20, 2026	2.70	2.77	2.41	2.42	2.42	-12.00%	15,045,370
Jul 17, 2026	2.88	2.98	2.73	2.75	2.75	-6.14%	13,947,257
Jul 16, 2026	2.72	3.06	2.68	2.93	2.93	5.02%	15,062,258
Jul 15, 2026	2.72	2.88	2.61	2.79	2.79	-2.45%	15,880,602
Jul 14, 2026	2.85	2.99	2.81	2.86	2.86	4.00%	17,719,501
Jul 13, 2026	3.05	3.09	2.68	2.75	2.75	-12.14%	21,331,143
Jul 10, 2026	3.16	3.36	3.11	3.13	3.13	-6.01%	24,004,132
Jul 9, 2026	3.55	3.75	3.31	3.33	3.33	-19.57%	38,635,114
Jul 8, 2026	4.14	4.14	4.14	4.14	4.14	-20.08%	1,524,245
Jul 7, 2026	5.18	5.18	5.18	5.18	5.18	-20.06%	437,363
Apr 30, 2026	6.18	6.63	6.18	6.48	6.48	-16.06%	44,728,920
Apr 29, 2026	7.72	7.72	7.72	7.72	7.72	-20.00%	3,828,985
Apr 28, 2026	9.84	9.88	9.59	9.65	9.65	-3.11%	5,675,684
Apr 27, 2026	9.81	9.97	9.64	9.96	9.96	0.61%	4,655,107
Apr 24, 2026	9.74	9.95	9.52	9.90	9.90	1.12%	6,875,877
Apr 23, 2026	10.33	10.34	9.66	9.79	9.79	-5.50%	9,991,112
Apr 22, 2026	10.66	10.66	10.30	10.36	10.36	-2.72%	4,970,733
Apr 21, 2026	10.70	10.74	10.59	10.65	10.65	-0.47%	2,372,967
Apr 20, 2026	10.82	10.82	10.51	10.70	10.70	-1.11%	3,840,091
Apr 17, 2026	10.90	10.93	10.74	10.82	10.82	-1.01%	2,657,745
Apr 16, 2026	10.90	10.99	10.77	10.93	10.93	0.64%	2,329,178
Apr 15, 2026	10.99	11.04	10.77	10.86	10.86	-0.73%	2,829,224
Apr 14, 2026	11.13	11.16	10.86	10.94	10.94	-0.45%	2,039,405
Apr 13, 2026	11.10	11.10	10.95	10.99	10.99	-1.08%	1,746,577
Apr 10, 2026	10.88	11.22	10.87	11.11	11.11	2.40%	2,884,529
Apr 9, 2026	11.13	11.13	10.83	10.85	10.85	-2.25%	2,321,768
Apr 8, 2026	10.82	11.20	10.82	11.10	11.10	3.35%	3,871,546
Apr 7, 2026	10.38	10.75	10.38	10.74	10.74	2.29%	2,103,772
Apr 3, 2026	10.70	10.77	10.40	10.50	10.50	-1.59%	2,386,891
Apr 2, 2026	10.90	10.95	10.60	10.67	10.67	-1.93%	2,181,774
Apr 1, 2026	10.83	11.03	10.75	10.88	10.88	1.49%	2,488,615
Mar 31, 2026	10.79	11.03	10.66	10.72	10.72	-0.65%	3,057,510
Mar 30, 2026	10.87	10.95	10.63	10.79	10.79	-1.73%	2,297,988
Mar 27, 2026	10.57	10.98	10.52	10.98	10.98	2.52%	2,449,951
Mar 26, 2026	10.87	10.99	10.59	10.71	10.71	-1.56%	2,211,851
Mar 25, 2026	10.83	10.97	10.75	10.88	10.88	0.93%	3,080,211
Mar 24, 2026	10.43	10.78	10.25	10.78	10.78	5.17%	3,759,289
Mar 23, 2026	10.90	10.96	10.14	10.25	10.25	-7.66%	6,128,966
Mar 20, 2026	11.97	11.98	11.09	11.10	11.10	-6.49%	7,358,392