SHA:688236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.85	15.01	14.63	14.87	14.87	1.71%	2,622,953
Aug 3, 2026	14.21	14.66	14.12	14.62	14.62	2.52%	2,102,938
Jul 31, 2026	14.14	14.50	14.14	14.26	14.26	1.21%	1,449,091
Jul 30, 2026	14.30	14.63	14.05	14.09	14.09	-0.77%	2,126,730
Jul 29, 2026	13.80	14.28	13.63	14.20	14.20	3.27%	2,313,498
Jul 28, 2026	13.82	13.97	13.69	13.75	13.75	-0.72%	1,605,749
Jul 27, 2026	13.20	14.00	13.11	13.85	13.85	4.61%	2,487,300
Jul 24, 2026	13.71	13.80	13.19	13.24	13.24	-4.40%	1,914,052
Jul 23, 2026	13.61	13.92	13.50	13.85	13.85	0.73%	2,383,128
Jul 22, 2026	13.86	14.20	13.66	13.75	13.75	-0.22%	2,850,111
Jul 21, 2026	14.55	14.55	13.66	13.78	13.78	-4.24%	3,916,883
Jul 20, 2026	14.50	14.85	14.15	14.39	14.39	-0.96%	3,514,255
Jul 17, 2026	15.99	15.99	14.51	14.53	14.53	-8.50%	4,384,269
Jul 16, 2026	15.40	15.95	15.20	15.88	15.88	3.66%	5,134,575
Jul 15, 2026	14.98	15.68	14.73	15.32	15.32	2.13%	4,337,510
Jul 14, 2026	14.70	15.12	14.42	15.00	15.00	3.45%	3,382,448
Jul 13, 2026	14.75	14.88	14.41	14.50	14.50	-2.09%	2,301,968
Jul 10, 2026	14.70	15.18	14.43	14.81	14.81	0.34%	2,266,176
Jul 9, 2026	15.10	15.14	14.50	14.76	14.76	-2.57%	2,354,479
Jul 8, 2026	14.86	15.29	14.62	15.15	15.15	1.54%	2,606,514
Jul 7, 2026	15.46	15.54	14.86	14.92	14.92	-3.31%	2,260,273
Jul 6, 2026	15.60	16.05	15.35	15.43	15.43	-2.03%	3,627,801
Jul 3, 2026	15.23	16.08	15.23	15.75	15.75	3.82%	3,759,326
Jul 2, 2026	15.25	15.78	15.23	15.32	15.17	0.07%	3,574,924
Jul 1, 2026	14.37	15.42	14.25	15.31	15.16	5.88%	3,693,340
Jun 30, 2026	14.57	14.97	14.20	14.46	14.32	-1.63%	3,177,316
Jun 29, 2026	14.31	15.00	13.55	14.70	14.56	5.76%	3,694,741
Jun 26, 2026	14.40	14.44	13.90	13.90	13.76	-3.87%	1,337,778
Jun 25, 2026	14.77	15.08	14.16	14.46	14.32	-3.34%	2,222,834
Jun 24, 2026	15.08	15.39	14.77	14.96	14.81	-2.35%	1,837,729
Jun 23, 2026	14.99	15.55	14.79	15.32	15.17	3.93%	2,520,869
Jun 22, 2026	15.32	15.48	14.38	14.74	14.60	-2.77%	2,704,998
Jun 18, 2026	14.82	15.44	14.82	15.16	15.01	1.68%	1,594,095
Jun 17, 2026	15.15	15.15	14.77	14.91	14.76	-1.13%	1,288,581
Jun 16, 2026	14.93	15.16	14.76	15.08	14.93	0.87%	2,206,095
Jun 15, 2026	15.31	15.33	14.80	14.95	14.80	-0.73%	2,651,033
Jun 12, 2026	14.75	15.14	14.75	15.06	14.91	1.96%	1,378,748
Jun 11, 2026	14.94	15.00	14.55	14.77	14.63	-1.73%	1,218,804
Jun 10, 2026	15.13	15.39	14.74	15.03	14.88	-1.38%	1,710,398
Jun 9, 2026	15.08	15.29	14.70	15.24	15.09	1.53%	1,505,541
Jun 8, 2026	15.44	15.51	14.78	15.01	14.86	-3.72%	1,641,752
Jun 5, 2026	15.51	15.79	15.34	15.59	15.44	1.37%	1,155,265
Jun 4, 2026	15.80	15.80	15.31	15.38	15.23	-2.29%	1,115,455
Jun 3, 2026	15.96	15.96	15.63	15.74	15.59	-1.32%	1,696,770
Jun 2, 2026	16.11	16.38	15.89	15.95	15.79	-0.99%	1,960,768
Jun 1, 2026	16.02	16.31	15.82	16.11	15.95	-1.04%	2,316,263
May 29, 2026	16.45	16.59	16.17	16.28	16.12	-0.91%	1,856,845
May 28, 2026	16.49	16.66	16.01	16.43	16.27	-0.90%	1,834,643
May 27, 2026	16.95	17.18	16.31	16.58	16.42	-2.76%	2,445,614
May 26, 2026	17.55	17.55	16.75	17.05	16.88	-1.45%	1,665,460