SHA:688186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.29	14.29	13.91	14.00	14.00	-1.34%	2,391,280
Sep 2, 2026	14.06	14.20	13.73	14.19	14.19	0.50%	2,888,524
Sep 1, 2026	14.22	14.28	14.07	14.12	14.12	-0.63%	2,057,105
Aug 31, 2026	13.98	14.25	13.94	14.21	14.21	0.85%	2,210,560
Aug 28, 2026	14.14	14.27	13.95	14.09	14.09	0.07%	2,435,646
Aug 27, 2026	14.15	14.20	13.98	14.08	14.08	-0.49%	2,119,443
Aug 26, 2026	13.79	14.27	13.77	14.15	14.15	3.06%	4,556,816
Aug 25, 2026	13.12	13.84	12.70	13.73	13.73	1.40%	5,325,152
Aug 24, 2026	13.95	13.99	13.43	13.54	13.54	-2.45%	2,589,777
Aug 21, 2026	13.75	13.91	13.51	13.88	13.88	0.95%	2,581,943
Aug 20, 2026	13.58	13.80	13.50	13.75	13.75	1.70%	3,336,556
Aug 19, 2026	14.21	14.21	13.50	13.52	13.52	-4.86%	4,574,185
Aug 18, 2026	14.59	14.62	14.15	14.21	14.21	-2.07%	3,928,363
Aug 17, 2026	14.46	14.59	14.28	14.51	14.51	0.48%	4,660,386
Aug 14, 2026	14.50	14.51	14.27	14.44	14.44	0.14%	2,633,418
Aug 13, 2026	14.77	14.87	14.42	14.42	14.42	-1.97%	4,941,651
Aug 12, 2026	14.64	14.73	14.50	14.71	14.71	1.17%	3,002,362
Aug 11, 2026	14.75	14.75	14.49	14.54	14.54	-1.22%	3,522,240
Aug 10, 2026	14.70	14.76	14.48	14.72	14.72	0.41%	3,859,284
Aug 7, 2026	14.65	14.76	14.46	14.66	14.66	-0.20%	4,086,105
Aug 6, 2026	14.89	14.91	14.46	14.69	14.69	-1.48%	4,347,905
Aug 5, 2026	14.71	15.00	14.60	14.91	14.91	0.88%	6,094,211
Aug 4, 2026	14.70	14.82	14.48	14.78	14.78	-	5,027,258
Aug 3, 2026	14.20	14.97	14.20	14.78	14.78	4.08%	7,127,445
Jul 31, 2026	13.99	14.24	13.90	14.20	14.20	2.82%	4,273,655
Jul 30, 2026	13.80	14.14	13.66	13.81	13.81	-0.29%	3,790,239
Jul 29, 2026	13.55	13.94	13.43	13.85	13.85	1.61%	3,548,765
Jul 28, 2026	13.60	13.95	13.44	13.63	13.63	-0.15%	3,438,165
Jul 27, 2026	13.44	13.67	13.22	13.65	13.65	1.94%	3,297,971
Jul 24, 2026	13.53	13.63	13.27	13.39	13.39	-1.40%	3,549,609
Jul 23, 2026	13.23	13.63	13.08	13.58	13.58	2.65%	4,017,669
Jul 22, 2026	13.49	13.60	13.19	13.23	13.23	-2.51%	4,181,752
Jul 21, 2026	13.51	13.66	13.00	13.57	13.57	0.44%	5,815,133
Jul 20, 2026	13.80	14.06	13.18	13.51	13.51	-1.67%	4,676,690
Jul 17, 2026	14.10	14.28	13.61	13.74	13.74	-3.51%	4,017,683
Jul 16, 2026	14.11	14.49	14.07	14.24	14.24	-0.63%	2,717,488
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