SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.88	18.88	17.71	18.42	18.42	2.56%	3,307,758
Jul 9, 2026	18.25	18.34	17.82	17.96	17.96	-1.80%	2,489,367
Jul 8, 2026	17.83	18.45	17.53	18.29	18.29	3.39%	3,181,853
Jul 7, 2026	18.20	18.20	17.62	17.69	17.69	-1.56%	1,911,390
Jul 6, 2026	18.05	18.20	17.90	17.97	17.97	-0.72%	2,083,587
Jul 3, 2026	18.63	18.63	17.94	18.10	18.10	-	1,831,987
Jul 2, 2026	18.55	18.82	18.04	18.10	18.10	-1.04%	2,513,934
Jul 1, 2026	18.09	18.54	17.70	18.29	18.29	2.87%	2,542,646
Jun 30, 2026	17.60	18.00	17.28	17.78	17.78	2.48%	2,548,001
Jun 29, 2026	17.30	17.54	16.88	17.35	17.35	2.24%	3,270,118
Jun 26, 2026	17.85	17.87	16.96	16.97	16.97	-4.12%	4,165,864
Jun 25, 2026	18.41	18.72	17.59	17.70	17.70	-4.48%	3,862,135
Jun 24, 2026	19.18	19.18	18.25	18.53	18.53	-2.58%	2,628,540
Jun 23, 2026	18.99	19.47	18.88	19.02	19.02	-1.14%	2,280,246
Jun 22, 2026	18.99	19.28	18.23	19.24	19.24	1.48%	3,033,798
Jun 18, 2026	18.66	19.24	18.45	18.96	18.96	1.12%	2,236,380
Jun 17, 2026	18.98	18.99	18.60	18.75	18.75	-0.74%	1,966,772
Jun 16, 2026	19.00	19.00	18.39	18.89	18.89	0.75%	2,555,663
Jun 15, 2026	18.65	19.04	18.55	18.75	18.75	0.64%	2,803,177
Jun 12, 2026	18.51	18.80	18.32	18.63	18.63	1.14%	3,437,867
Jun 11, 2026	18.87	19.25	18.12	18.42	18.42	-3.36%	2,933,272
Jun 10, 2026	19.26	19.46	18.61	19.06	19.06	-1.60%	2,109,582
Jun 9, 2026	19.35	19.55	18.87	19.37	19.37	1.68%	2,512,635
Jun 8, 2026	19.04	19.58	18.91	19.05	19.05	-1.09%	2,816,844
Jun 5, 2026	19.27	19.64	18.96	19.26	19.26	0.63%	2,206,055
Jun 4, 2026	19.82	19.82	19.02	19.14	19.14	-2.40%	2,643,836
Jun 3, 2026	20.27	20.27	19.54	19.61	19.61	-3.21%	2,762,334
Jun 2, 2026	21.37	21.37	20.12	20.26	20.26	-2.17%	2,717,675
Jun 1, 2026	20.29	21.21	19.86	20.71	20.71	5.07%	3,721,639
May 29, 2026	20.60	20.66	19.71	19.71	19.71	-3.05%	2,984,218
May 28, 2026	20.66	20.78	19.90	20.33	20.33	-0.49%	2,788,881
May 27, 2026	21.10	21.54	20.45	20.53	20.43	-3.80%	2,915,103
May 26, 2026	21.91	21.92	21.10	21.34	21.24	-2.11%	2,364,389
May 25, 2026	21.82	22.07	21.58	21.80	21.69	0.14%	2,077,585
May 22, 2026	21.89	22.00	21.50	21.77	21.66	0.14%	2,752,138
May 21, 2026	22.45	22.89	21.68	21.74	21.63	-3.16%	3,406,040
May 20, 2026	22.82	22.96	22.31	22.45	22.34	-2.48%	3,201,373
May 19, 2026	22.50	23.04	22.31	23.02	22.91	2.91%	2,724,548
May 18, 2026	22.02	22.59	21.90	22.37	22.26	1.18%	2,377,438
May 15, 2026	22.17	22.64	21.97	22.11	22.00	-0.67%	2,383,357
May 14, 2026	22.92	23.15	22.26	22.26	22.15	-2.67%	2,469,256
May 13, 2026	22.75	22.98	22.56	22.87	22.76	0.62%	2,155,093
May 12, 2026	23.24	23.27	22.68	22.73	22.62	-2.19%	2,193,404
May 11, 2026	23.11	23.43	22.90	23.24	23.13	0.56%	3,022,151
May 8, 2026	23.10	23.66	23.00	23.11	23.00	0.48%	3,518,670
May 7, 2026	22.75	23.07	22.43	23.00	22.89	2.00%	3,885,925
May 6, 2026	22.26	23.23	22.26	22.55	22.44	1.94%	4,767,719
Apr 30, 2026	22.04	22.32	21.83	22.12	22.01	0.18%	2,216,315
Apr 29, 2026	21.50	22.25	21.50	22.08	21.97	2.99%	2,474,384
Apr 28, 2026	22.05	22.05	21.33	21.44	21.34	-2.63%	2,010,911