SHA:688186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	14.36	14.57	14.18	14.33	14.33	-0.28%	3,764,943
Jul 14, 2026	14.03	14.41	14.00	14.37	14.37	-0.42%	3,804,193
Jul 13, 2026	15.00	15.30	14.31	14.43	14.43	-4.88%	5,735,752
Jul 10, 2026	14.22	15.60	14.22	15.17	15.17	5.64%	11,706,180
Jul 9, 2026	14.35	14.40	13.48	14.36	14.36	0.35%	6,234,361
Jul 8, 2026	14.51	14.67	14.17	14.31	14.31	-1.31%	3,853,374
Jul 7, 2026	14.93	15.03	14.47	14.50	14.50	-2.75%	3,531,104
Jul 6, 2026	15.35	15.55	14.76	14.91	14.91	-3.24%	4,972,941
Jul 3, 2026	15.36	15.73	15.10	15.41	15.41	1.58%	6,414,669
Jul 2, 2026	15.58	15.76	15.09	15.17	15.17	-3.74%	5,820,791
Jul 1, 2026	15.34	16.29	15.18	15.76	15.76	4.03%	9,352,874
Jun 30, 2026	14.80	15.23	14.69	15.15	15.15	1.47%	6,603,626
Jun 29, 2026	14.30	15.67	14.30	14.93	14.93	3.97%	11,168,972
Jun 26, 2026	14.98	15.07	14.28	14.36	14.36	-2.78%	7,547,824
Jun 25, 2026	15.28	15.42	14.72	14.77	14.77	-4.09%	6,931,535
Jun 24, 2026	15.75	15.85	15.07	15.40	15.40	-2.35%	7,438,482
Jun 23, 2026	16.18	16.50	15.61	15.77	15.77	-2.41%	5,413,379
Jun 22, 2026	16.53	16.56	15.59	16.16	16.16	-2.12%	6,734,630
Jun 18, 2026	16.70	17.17	16.46	16.51	16.51	-1.73%	5,567,378
Jun 17, 2026	16.88	17.14	16.58	16.80	16.80	-0.94%	6,029,608
Jun 16, 2026	17.02	17.20	16.42	16.96	16.96	-1.22%	6,857,538
Jun 15, 2026	16.70	17.26	16.70	17.17	17.17	2.88%	4,687,999
Jun 12, 2026	17.17	17.39	16.52	16.69	16.69	-2.11%	7,759,751
Jun 11, 2026	17.30	17.40	16.87	17.05	17.05	-2.01%	2,696,581
Jun 10, 2026	17.28	17.48	16.74	17.40	17.40	-0.46%	5,239,174
Jun 9, 2026	17.60	17.74	17.25	17.48	17.48	0.75%	4,460,498
Jun 8, 2026	18.45	18.69	17.17	17.35	17.35	-7.71%	7,771,585
Jun 5, 2026	19.10	19.42	18.28	18.80	18.80	-1.57%	7,139,608
Jun 4, 2026	19.80	19.99	18.60	19.10	19.10	-4.45%	7,357,802
Jun 3, 2026	20.72	20.99	19.79	19.99	19.99	-3.43%	7,965,355
Jun 2, 2026	20.90	21.16	20.24	20.70	20.70	-0.48%	5,774,077
Jun 1, 2026	20.30	21.08	19.70	20.80	20.80	2.82%	8,513,699
May 29, 2026	21.19	21.24	20.19	20.23	20.23	-2.32%	9,012,014
May 28, 2026	20.47	20.99	20.20	20.71	20.71	1.57%	6,306,846
May 27, 2026	20.76	21.19	20.32	20.39	20.39	-0.83%	9,004,943
May 26, 2026	21.04	21.04	20.22	20.56	20.56	-2.61%	5,835,008
May 25, 2026	19.68	21.28	19.60	21.11	21.11	7.32%	12,592,690
May 22, 2026	19.10	19.83	18.56	19.67	19.67	5.07%	7,401,194
May 21, 2026	19.05	19.28	18.71	18.72	18.72	-0.95%	7,508,228
May 20, 2026	19.06	19.20	18.61	18.90	18.90	-1.61%	5,442,913
May 19, 2026	19.39	19.59	18.78	19.21	19.21	-1.28%	5,712,139
May 18, 2026	19.85	19.94	19.32	19.46	19.46	-2.26%	5,353,655
May 15, 2026	20.00	20.26	19.70	19.91	19.91	-0.70%	5,192,872
May 14, 2026	20.99	20.99	19.95	20.05	20.05	-3.65%	6,701,428
May 13, 2026	20.60	21.13	20.51	20.81	20.81	0.68%	5,615,653
May 12, 2026	21.41	21.41	20.60	20.67	20.67	-2.91%	8,365,401
May 11, 2026	21.46	21.65	21.12	21.29	21.29	-1.11%	8,075,216
May 8, 2026	21.06	21.77	20.90	21.53	21.53	1.80%	6,888,564
May 7, 2026	21.00	21.56	20.94	21.15	21.15	1.83%	7,255,549
May 6, 2026	20.00	21.31	20.00	20.77	20.77	5.32%	11,362,210