SHA:688203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.56	11.81	11.42	11.73	11.73	1.47%	2,777,997
Aug 20, 2026	11.37	11.80	11.33	11.56	11.56	-	4,322,593
Aug 19, 2026	11.53	12.06	11.42	11.56	11.56	-3.83%	5,089,027
Aug 18, 2026	11.97	12.30	11.70	12.02	12.02	0.50%	5,701,463
Aug 17, 2026	12.39	13.04	11.86	11.96	11.96	0.67%	7,523,988
Aug 14, 2026	11.69	12.00	11.39	11.88	11.88	1.63%	7,267,326
Aug 13, 2026	11.13	11.94	11.00	11.69	11.69	4.10%	12,150,527
Aug 12, 2026	11.74	11.90	11.11	11.23	11.23	-3.36%	9,888,402
Aug 11, 2026	12.05	12.20	10.88	11.62	11.62	-4.52%	14,591,566
Aug 10, 2026	10.37	12.36	10.21	12.17	12.17	17.36%	13,113,380
Aug 7, 2026	10.20	10.75	9.87	10.37	10.37	2.17%	4,025,142
Aug 6, 2026	10.01	10.18	9.97	10.15	10.15	1.20%	2,154,474
Aug 5, 2026	10.02	10.12	9.90	10.03	10.03	0.10%	2,648,606
Aug 4, 2026	9.85	10.10	9.83	10.02	10.02	1.93%	2,971,607
Aug 3, 2026	9.47	9.90	9.41	9.83	9.83	4.57%	4,087,666
Jul 31, 2026	9.24	9.44	9.20	9.40	9.40	2.29%	2,726,922
Jul 30, 2026	9.20	9.39	9.08	9.19	9.19	-0.54%	2,711,753
Jul 29, 2026	8.98	9.24	8.94	9.24	9.24	3.12%	2,955,883
Jul 28, 2026	8.89	9.15	8.89	8.96	8.96	-	2,473,689
Jul 27, 2026	8.75	8.99	8.71	8.96	8.96	2.40%	2,671,178
Jul 24, 2026	8.83	8.89	8.57	8.75	8.75	-2.13%	2,486,140
Jul 23, 2026	8.66	8.96	8.58	8.94	8.94	3.00%	2,628,452
Jul 22, 2026	8.88	8.96	8.61	8.68	8.68	-2.47%	2,917,243
Jul 21, 2026	8.94	8.96	8.38	8.90	8.90	-0.45%	4,046,363
Jul 20, 2026	9.30	9.45	8.70	8.94	8.94	-3.35%	4,365,918
Jul 17, 2026	9.79	9.81	9.11	9.25	9.25	-4.84%	3,566,005
Jul 16, 2026	9.57	9.89	9.41	9.72	9.72	0.52%	2,524,019
Jul 15, 2026	9.50	9.75	9.43	9.67	9.67	1.58%	2,472,594
Jul 14, 2026	9.30	9.53	9.20	9.52	9.52	2.37%	3,582,525
Jul 13, 2026	10.00	10.00	9.20	9.30	9.30	-4.81%	3,892,809
Jul 10, 2026	9.61	10.00	9.46	9.77	9.77	1.66%	2,532,824
Jul 9, 2026	9.65	9.72	9.34	9.61	9.61	-0.41%	2,054,044
Jul 8, 2026	9.83	9.91	9.61	9.65	9.65	-2.82%	2,165,314
Jul 7, 2026	10.28	10.35	9.82	9.93	9.93	-3.40%	3,409,746
Jul 6, 2026	10.35	10.60	10.25	10.28	10.28	-1.15%	2,639,041
Jul 3, 2026	10.35	10.50	10.17	10.40	10.40	1.36%	2,651,813
Jul 2, 2026	10.22	10.57	10.16	10.26	10.26	0.29%	3,403,805
Jul 1, 2026	9.91	10.32	9.91	10.23	10.23	2.51%	3,327,360
Jun 30, 2026	10.00	10.17	9.80	9.98	9.98	-0.20%	3,970,393
Jun 29, 2026	10.08	10.13	9.66	10.00	10.00	-0.79%	3,804,440
Jun 26, 2026	10.36	10.36	10.01	10.08	10.08	-2.70%	2,704,547
Jun 25, 2026	10.50	10.55	10.16	10.36	10.36	-1.89%	3,449,880
Jun 24, 2026	11.04	11.14	10.51	10.56	10.56	-4.26%	4,154,481
Jun 23, 2026	10.91	11.24	10.90	11.03	11.03	-0.18%	3,022,941
Jun 22, 2026	11.68	11.68	10.74	11.05	11.05	-3.75%	5,301,810
Jun 18, 2026	11.31	12.00	11.01	11.48	11.48	0.17%	5,918,272
Jun 17, 2026	11.13	11.94	10.98	11.46	11.46	2.23%	6,343,511
Jun 16, 2026	11.31	11.34	10.83	11.21	11.21	1.17%	3,413,682
Jun 15, 2026	11.20	11.29	10.91	11.08	11.08	0.54%	3,038,143
Jun 12, 2026	11.04	11.22	10.91	11.02	11.02	0.64%	2,842,284