SHA:688207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.33	15.72	14.50	14.71	14.71	-6.13%	11,412,557
Jul 29, 2026	15.49	15.85	15.14	15.67	15.67	0.90%	11,732,390
Jul 28, 2026	16.49	16.72	15.46	15.53	15.53	-6.45%	14,142,155
Jul 27, 2026	15.49	16.80	15.35	16.60	16.60	8.00%	17,726,837
Jul 24, 2026	14.68	15.68	14.68	15.37	15.37	1.86%	14,962,532
Jul 23, 2026	15.60	15.99	14.98	15.09	15.09	-3.02%	14,093,452
Jul 22, 2026	15.79	16.21	15.32	15.56	15.56	-3.53%	17,311,757
Jul 21, 2026	15.78	16.23	13.33	16.13	16.13	2.22%	34,291,767
Jul 20, 2026	19.71	20.22	15.77	15.78	15.78	-19.94%	32,863,740
Jul 17, 2026	21.20	21.39	19.46	19.71	19.71	-8.11%	22,759,670
Jul 16, 2026	21.00	22.87	20.72	21.45	21.45	0.42%	24,365,610
Jul 15, 2026	21.73	22.00	20.88	21.36	21.36	-3.13%	17,830,720
Jul 14, 2026	21.94	22.50	20.67	22.05	22.05	2.08%	22,280,410
Jul 13, 2026	22.57	22.72	21.18	21.60	21.60	-4.76%	19,051,121
Jul 10, 2026	23.60	24.50	22.64	22.68	22.68	-1.65%	28,528,851
Jul 9, 2026	19.30	23.41	19.12	23.06	23.06	18.14%	34,788,230
Jul 8, 2026	20.30	20.58	19.40	19.52	19.52	-2.89%	18,228,769
Jul 7, 2026	20.89	21.57	19.84	20.10	20.10	-4.29%	18,458,932
Jul 6, 2026	22.30	22.50	20.92	21.00	21.00	-8.06%	26,331,474
Jul 3, 2026	22.75	24.09	22.39	22.84	22.84	1.15%	34,703,461
Jul 2, 2026	21.92	24.50	21.62	22.58	22.58	-0.04%	35,292,709
Jul 1, 2026	20.00	22.94	19.89	22.59	22.59	12.39%	38,777,025
Jun 30, 2026	20.00	20.32	19.60	20.10	20.10	-0.74%	21,174,130
Jun 29, 2026	18.98	20.88	18.84	20.25	20.25	5.47%	29,620,636
Jun 26, 2026	18.71	20.17	18.45	19.20	19.20	1.43%	22,197,058
Jun 25, 2026	19.84	20.30	18.60	18.93	18.93	-5.68%	21,489,389
Jun 24, 2026	20.00	20.36	19.31	20.07	20.07	-0.05%	18,362,032
Jun 23, 2026	21.39	21.39	20.00	20.08	20.08	-7.81%	21,030,493
Jun 22, 2026	21.55	21.93	20.72	21.78	21.78	3.08%	25,574,658
Jun 18, 2026	21.50	21.69	20.70	21.13	21.13	-2.76%	24,708,560
Jun 17, 2026	19.63	22.30	19.50	21.73	21.73	7.36%	36,684,334
Jun 16, 2026	17.86	20.79	17.46	20.24	20.24	12.32%	39,238,113
Jun 15, 2026	17.91	18.14	17.61	18.02	18.02	0.61%	23,814,630
Jun 12, 2026	18.33	19.95	17.70	17.91	17.91	-0.89%	31,647,600
Jun 11, 2026	19.07	19.07	17.79	18.07	18.07	-5.59%	31,668,000
Jun 10, 2026	19.78	20.50	18.36	19.14	19.14	-8.55%	56,433,930
Jun 9, 2026	17.47	20.93	17.47	20.93	20.93	20.01%	48,126,260
Jun 8, 2026	14.20	17.44	14.02	17.44	17.44	20.03%	21,216,480
Jun 5, 2026	14.48	14.85	13.95	14.53	14.53	0.90%	10,491,450
Jun 4, 2026	14.70	14.80	14.33	14.40	14.40	-3.10%	7,117,060
Jun 3, 2026	15.00	15.47	14.72	14.86	14.86	-1.59%	8,083,463
Jun 2, 2026	15.74	16.02	15.02	15.10	15.10	-4.43%	9,224,407
Jun 1, 2026	15.44	16.09	15.31	15.80	15.80	2.00%	12,018,040
May 29, 2026	16.90	17.18	15.38	15.49	15.49	-8.56%	11,294,740
May 28, 2026	16.98	17.43	16.61	16.94	16.94	-0.06%	9,327,396
May 27, 2026	17.55	17.57	16.83	16.95	16.95	-3.42%	9,916,880
May 26, 2026	17.78	18.23	17.27	17.55	17.55	-2.23%	13,648,750
May 25, 2026	18.03	18.64	17.68	17.95	17.95	-0.55%	17,905,870
May 22, 2026	16.23	19.46	16.04	18.05	18.05	11.21%	26,389,108
May 21, 2026	17.26	17.50	16.16	16.23	16.23	-5.97%	12,197,200