SHA:688219 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.55	10.88	10.52	10.56	10.56	0.48%	6,023,243
Sep 3, 2026	10.59	10.63	10.42	10.51	10.51	-0.28%	4,202,590
Sep 2, 2026	10.59	10.62	10.51	10.54	10.54	-1.13%	3,830,770
Sep 1, 2026	10.69	10.76	10.64	10.66	10.66	-0.28%	5,067,827
Aug 31, 2026	10.50	10.70	10.45	10.69	10.69	0.66%	6,772,637
Aug 28, 2026	10.48	10.71	10.48	10.62	10.62	1.05%	6,378,922
Aug 27, 2026	10.50	10.53	10.40	10.51	10.51	0.10%	4,107,557
Aug 26, 2026	10.46	10.57	10.42	10.50	10.50	0.38%	4,795,124
Aug 25, 2026	10.19	10.48	10.17	10.46	10.46	2.05%	4,156,310
Aug 24, 2026	10.33	10.45	10.19	10.25	10.25	-1.06%	4,810,968
Aug 21, 2026	10.27	10.37	10.10	10.36	10.36	0.97%	4,410,686
Aug 20, 2026	10.18	10.29	10.11	10.26	10.26	1.68%	3,301,190
Aug 19, 2026	10.57	10.59	10.07	10.09	10.09	-5.08%	6,791,505
Aug 18, 2026	10.65	10.69	10.57	10.63	10.63	-0.47%	3,911,532
Aug 17, 2026	10.46	10.68	10.46	10.68	10.68	2.01%	4,897,279
Aug 14, 2026	10.49	10.57	10.42	10.47	10.47	0.48%	3,797,073
Aug 13, 2026	10.79	10.80	10.42	10.42	10.42	-3.34%	8,394,669
Aug 12, 2026	10.66	10.83	10.66	10.78	10.78	0.56%	3,470,680
Aug 11, 2026	10.73	10.82	10.65	10.72	10.72	-0.56%	3,736,371
Aug 10, 2026	10.70	10.80	10.58	10.78	10.78	0.75%	4,897,414
Aug 7, 2026	10.68	10.70	10.50	10.70	10.70	-	5,571,215
Aug 6, 2026	10.71	10.76	10.59	10.70	10.70	-0.37%	4,774,368
Aug 5, 2026	10.76	10.83	10.70	10.74	10.74	0.09%	4,994,848
Aug 4, 2026	10.75	10.79	10.65	10.73	10.73	0.85%	3,358,389
Aug 3, 2026	10.60	10.77	10.53	10.64	10.64	1.04%	3,372,339
Jul 31, 2026	10.68	10.75	10.51	10.53	10.53	0.48%	5,282,997
Jul 30, 2026	10.42	10.59	10.35	10.48	10.48	-0.19%	5,399,561
Jul 29, 2026	10.12	10.55	10.11	10.50	10.50	3.86%	5,468,030
Jul 28, 2026	10.03	10.32	10.02	10.11	10.11	-0.69%	3,496,072
Jul 27, 2026	9.90	10.18	9.81	10.18	10.18	2.83%	3,760,984
Jul 24, 2026	10.32	10.34	9.90	9.90	9.90	-4.62%	5,953,037
Jul 23, 2026	10.22	10.40	10.20	10.38	10.38	1.07%	3,618,776
Jul 22, 2026	10.42	10.56	10.23	10.27	10.27	-2.75%	4,931,211
Jul 21, 2026	10.23	10.60	9.98	10.56	10.56	2.23%	7,395,991
Jul 20, 2026	10.25	10.48	10.05	10.33	10.33	0.88%	9,212,652
Jul 17, 2026	10.58	10.75	10.20	10.24	10.24	-4.30%	8,522,611
Jul 16, 2026	10.85	11.00	10.65	10.70	10.70	-0.83%	5,784,918
Jul 15, 2026	10.67	10.84	10.55	10.79	10.79	0.37%	5,688,173
Jul 14, 2026	10.63	10.79	10.40	10.75	10.75	1.61%	7,011,207
Jul 13, 2026	11.38	11.40	10.57	10.58	10.58	-7.76%	14,532,598
Jul 10, 2026	11.28	11.82	11.22	11.47	11.47	1.15%	13,849,101
Jul 9, 2026	11.54	11.61	10.82	11.34	11.34	-1.73%	17,960,624
Jul 8, 2026	12.00	12.05	11.54	11.54	11.54	-4.79%	14,381,418
Jul 7, 2026	12.43	12.64	12.07	12.12	12.12	-2.49%	15,529,467
Jul 6, 2026	13.42	13.48	12.40	12.43	12.43	-7.10%	26,072,082
Jul 3, 2026	12.76	13.49	12.61	13.38	13.38	3.96%	27,534,501
Jul 2, 2026	12.86	13.35	12.57	12.87	12.87	-0.92%	20,402,449
Jul 1, 2026	12.94	13.35	12.87	12.99	12.99	0.39%	21,952,245
Jun 30, 2026	12.72	13.30	12.65	12.94	12.94	0.08%	23,740,587
Jun 29, 2026	12.30	12.96	11.81	12.93	12.93	4.02%	29,081,520