SHA:688165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	19.41	20.00	19.22	20.00	20.00	3.15%	13,754,850
May 11, 2026	19.74	19.75	19.13	19.39	19.39	-1.77%	12,985,760
May 8, 2026	18.80	20.20	18.80	19.74	19.74	4.22%	18,008,870
May 7, 2026	18.30	19.14	18.18	18.94	18.94	2.93%	11,280,170
May 6, 2026	18.58	18.68	18.26	18.40	18.40	0.88%	11,521,750
Apr 30, 2026	17.70	18.65	17.60	18.24	18.24	6.92%	20,361,380
Apr 29, 2026	16.61	17.19	16.61	17.06	17.06	1.85%	5,567,758
Apr 28, 2026	17.32	17.40	16.64	16.75	16.75	-4.18%	7,172,891
Apr 27, 2026	16.62	17.73	16.24	17.48	17.48	5.36%	12,463,480
Apr 24, 2026	16.64	16.78	16.40	16.59	16.59	-1.01%	4,296,805
Apr 23, 2026	17.17	17.27	16.62	16.76	16.76	-2.22%	5,190,655
Apr 22, 2026	17.06	17.16	16.80	17.14	17.14	0.47%	4,592,686
Apr 21, 2026	17.32	17.37	16.85	17.06	17.06	-1.67%	5,118,688
Apr 20, 2026	17.30	17.42	17.20	17.35	17.35	0.35%	4,529,969
Apr 17, 2026	17.27	17.42	17.05	17.29	17.29	0.17%	4,885,067
Apr 16, 2026	17.27	17.50	17.16	17.26	17.26	0.35%	4,957,594