SHA:688126 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	19.00	19.11	18.75	18.75	18.75	-1.11%	22,041,305
Aug 13, 2025	18.52	19.35	18.52	18.96	18.96	2.49%	34,466,689
Aug 12, 2025	18.63	18.77	18.40	18.50	18.50	-0.86%	24,424,165
Aug 11, 2025	18.58	18.73	18.50	18.66	18.66	0.48%	14,496,810
Aug 8, 2025	18.75	18.98	18.53	18.57	18.57	-1.12%	16,799,710
Aug 7, 2025	18.97	19.03	18.68	18.78	18.78	-0.58%	18,005,346
Aug 6, 2025	18.69	18.91	18.57	18.89	18.89	1.12%	14,386,286
Aug 5, 2025	18.60	18.72	18.51	18.68	18.68	0.48%	11,077,354
Aug 4, 2025	18.41	18.60	18.26	18.59	18.59	0.65%	12,572,654
Aug 1, 2025	18.65	18.73	18.39	18.47	18.47	-0.65%	14,729,463
Jul 31, 2025	19.01	19.25	18.53	18.59	18.59	-2.67%	22,697,542
Jul 30, 2025	19.30	19.44	18.95	19.10	19.10	-1.55%	19,279,920
Jul 29, 2025	19.40	19.58	19.23	19.40	19.40	-0.15%	17,968,563
Jul 28, 2025	19.40	19.68	19.31	19.43	19.43	0.15%	17,565,459
Jul 25, 2025	19.53	19.59	19.13	19.40	19.40	-0.10%	23,287,367
Jul 24, 2025	19.05	19.45	19.05	19.42	19.42	1.89%	19,242,505
Jul 23, 2025	19.20	19.43	19.01	19.06	19.06	-0.83%	20,719,402
Jul 22, 2025	19.09	19.44	18.97	19.22	19.22	0.84%	21,595,211
Jul 21, 2025	19.04	19.14	18.89	19.06	19.06	0.37%	12,234,999
Jul 18, 2025	19.10	19.10	18.81	18.99	18.99	0.05%	12,788,601
Jul 17, 2025	18.85	19.05	18.65	18.98	18.98	1.61%	15,274,632
Jul 16, 2025	18.80	19.00	18.58	18.68	18.68	-0.37%	11,324,096
Jul 15, 2025	18.85	19.19	18.59	18.75	18.75	-0.27%	14,083,490
Jul 14, 2025	18.93	19.17	18.76	18.80	18.80	-0.37%	12,931,312
Jul 11, 2025	18.75	18.96	18.51	18.87	18.87	0.69%	16,552,680
Jul 10, 2025	18.61	19.11	18.61	18.74	18.74	0.70%	20,038,384
Jul 9, 2025	18.55	18.66	18.45	18.61	18.61	0.32%	8,831,092
Jul 8, 2025	18.19	18.59	18.19	18.55	18.55	1.98%	11,448,620
Jul 7, 2025	18.22	18.33	18.15	18.19	18.19	-0.44%	7,283,505
Jul 4, 2025	18.46	18.58	18.21	18.27	18.27	-0.87%	10,955,368
Jul 3, 2025	18.59	18.70	18.41	18.43	18.43	-0.70%	7,876,989
Jul 2, 2025	18.63	18.70	18.50	18.56	18.56	-0.70%	9,309,126
Jul 1, 2025	18.74	18.98	18.65	18.69	18.69	-0.16%	15,625,070
Jun 30, 2025	18.57	18.85	18.41	18.72	18.72	1.24%	13,719,216
Jun 27, 2025	18.64	18.88	18.47	18.49	18.49	0.49%	15,552,253
Jun 26, 2025	18.77	18.79	18.40	18.40	18.40	-1.50%	12,821,759
Jun 25, 2025	18.50	18.70	18.36	18.68	18.68	1.14%	17,078,052
Jun 24, 2025	18.09	18.49	18.03	18.47	18.47	2.10%	12,649,613
Jun 23, 2025	17.86	18.12	17.76	18.09	18.09	0.78%	9,100,822
Jun 20, 2025	18.04	18.18	17.91	17.95	17.95	-0.28%	7,005,409
Jun 19, 2025	18.07	18.34	17.89	18.00	18.00	-0.61%	9,596,421
Jun 18, 2025	18.20	18.38	18.09	18.11	18.11	-0.49%	7,887,122
Jun 17, 2025	18.21	18.25	18.03	18.20	18.20	0.17%	7,594,782
Jun 16, 2025	18.44	18.58	18.08	18.17	18.17	-2.05%	10,510,881
Jun 13, 2025	18.15	18.88	18.15	18.55	18.55	1.09%	26,834,464
Jun 12, 2025	18.11	18.43	18.01	18.35	18.35	1.05%	12,735,788
Jun 11, 2025	17.92	18.28	17.86	18.16	18.16	1.62%	10,949,835
Jun 10, 2025	18.32	18.36	17.75	17.87	17.87	-2.77%	12,836,769
Jun 9, 2025	18.09	18.39	18.00	18.38	18.38	1.83%	9,305,396
Jun 6, 2025	18.18	18.20	18.00	18.05	18.05	-0.72%	7,961,165