SHA:688165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	16.71	16.87	16.13	16.20	16.20	-3.97%	8,989,257
Jul 21, 2026	16.37	16.89	15.68	16.87	16.87	3.69%	12,030,580
Jul 20, 2026	17.27	17.39	15.89	16.27	16.27	-4.57%	13,176,186
Jul 17, 2026	18.32	18.68	17.05	17.05	17.05	-7.84%	13,847,296
Jul 16, 2026	18.21	19.10	17.93	18.50	18.50	0.60%	12,329,800
Jul 15, 2026	18.20	18.85	17.77	18.39	18.39	0.38%	10,978,540
Jul 14, 2026	18.02	18.49	17.70	18.32	18.32	1.05%	12,246,730
Jul 13, 2026	19.60	19.96	18.11	18.13	18.13	-9.17%	16,063,181
Jul 10, 2026	19.50	21.05	19.50	19.96	19.96	1.27%	17,471,960
Jul 9, 2026	19.12	19.87	19.01	19.71	19.71	0.82%	14,175,030
Jul 8, 2026	20.72	20.95	19.53	19.55	19.55	-7.21%	18,488,411
Jul 7, 2026	21.51	22.78	20.94	21.07	21.07	-4.01%	19,406,476
Jul 6, 2026	23.03	23.03	21.82	21.95	21.95	-5.63%	27,315,620
Jul 3, 2026	21.50	24.25	21.28	23.26	23.26	9.87%	38,456,611
Jul 2, 2026	22.07	22.20	21.05	21.17	21.17	-3.33%	21,504,470
Jul 1, 2026	20.18	22.58	20.18	21.90	21.90	7.35%	33,230,880
Jun 30, 2026	18.22	20.46	18.05	20.40	20.40	11.96%	25,606,922
Jun 29, 2026	17.90	18.50	17.01	18.22	18.22	1.79%	14,074,830
Jun 26, 2026	18.57	18.57	17.82	17.90	17.90	-3.92%	11,076,074
Jun 25, 2026	19.11	19.51	18.43	18.63	18.63	-2.97%	14,007,454
Jun 24, 2026	19.64	19.91	19.10	19.20	19.20	-3.57%	11,834,746
Jun 23, 2026	19.70	20.44	19.30	19.91	19.91	-0.70%	14,630,917
Jun 22, 2026	20.99	20.99	19.58	20.05	20.05	-4.66%	18,551,043
Jun 18, 2026	20.17	21.47	20.03	21.03	21.03	5.52%	20,513,552
Jun 17, 2026	20.22	20.81	19.80	19.93	19.93	-3.16%	13,233,165
Jun 16, 2026	19.87	21.17	19.59	20.58	20.58	3.52%	18,722,090
Jun 15, 2026	19.24	19.94	19.01	19.88	19.88	1.38%	15,810,510
Jun 12, 2026	19.77	21.08	19.03	19.61	19.61	2.67%	23,636,180
Jun 11, 2026	19.66	20.05	19.00	19.10	19.10	-5.02%	15,484,820
Jun 10, 2026	20.96	21.09	19.87	20.11	20.11	-5.19%	16,729,680
Jun 9, 2026	21.08	21.77	20.43	21.21	21.21	0.66%	21,542,539
Jun 8, 2026	19.83	21.49	19.70	21.07	21.07	3.18%	29,069,290
Jun 5, 2026	18.92	21.07	17.72	20.42	20.42	7.30%	27,714,700
Jun 4, 2026	18.62	19.55	18.53	19.03	19.03	0.90%	13,169,710
Jun 3, 2026	18.48	19.65	18.23	18.86	18.86	1.29%	15,625,580
Jun 2, 2026	18.60	19.37	18.47	18.62	18.62	0.65%	11,246,160
Jun 1, 2026	18.51	19.22	18.45	18.50	18.50	-0.80%	9,471,476
May 29, 2026	19.87	20.22	18.50	18.65	18.65	-5.62%	17,514,460
May 28, 2026	20.05	20.33	19.30	19.76	19.76	-2.61%	17,216,930
May 27, 2026	21.00	21.49	20.02	20.29	20.29	-7.69%	23,860,860
May 26, 2026	21.20	23.13	21.17	21.98	21.98	2.71%	27,693,880
May 25, 2026	21.82	21.85	20.80	21.40	21.40	-3.17%	27,429,940
May 22, 2026	21.55	23.00	21.18	22.10	22.10	8.87%	36,968,030
May 21, 2026	20.24	21.20	19.92	20.30	20.30	0.89%	21,831,770
May 20, 2026	20.25	20.56	19.73	20.12	20.12	-2.09%	12,250,340
May 19, 2026	20.19	20.60	20.02	20.55	20.55	1.63%	13,923,410
May 18, 2026	20.05	20.58	19.96	20.22	20.22	-1.03%	17,146,050
May 15, 2026	19.30	20.93	19.30	20.43	20.43	5.58%	26,454,550
May 14, 2026	20.17	20.17	19.33	19.35	19.35	-2.47%	12,217,200
May 13, 2026	19.88	20.10	19.61	19.84	19.84	-0.80%	10,705,380