SHA:688232 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.98	19.04	17.75	18.79	18.79	6.10%	5,869,954
Jul 30, 2026	17.48	18.10	17.43	17.71	17.71	1.26%	2,854,035
Jul 29, 2026	17.05	17.63	17.05	17.49	17.49	1.57%	2,823,553
Jul 28, 2026	16.95	17.37	16.71	17.22	17.22	1.77%	3,975,917
Jul 27, 2026	16.68	17.08	16.56	16.92	16.92	-0.18%	3,683,116
Jul 24, 2026	17.38	17.38	16.91	16.95	16.95	-2.42%	2,300,060
Jul 23, 2026	17.59	17.59	17.20	17.37	17.37	-1.03%	1,982,000
Jul 22, 2026	17.87	17.95	17.22	17.55	17.55	-1.68%	3,661,050
Jul 21, 2026	18.08	18.37	17.57	17.85	17.85	-1.38%	5,280,525
Jul 20, 2026	17.84	18.18	17.50	18.10	18.10	1.91%	3,542,373
Jul 17, 2026	18.50	18.64	17.60	17.76	17.76	-3.06%	3,787,537
Jul 16, 2026	18.20	18.55	17.84	18.32	18.32	2.52%	3,178,798
Jul 15, 2026	17.63	18.30	17.56	17.87	17.87	1.53%	3,422,543
Jul 14, 2026	18.14	18.14	17.31	17.60	17.60	-0.90%	2,917,463
Jul 13, 2026	18.36	18.62	17.70	17.76	17.76	-3.58%	4,040,778
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