SHA:688244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	14.86	14.91	14.42	14.50	14.50	-2.42%	1,650,281
Sep 8, 2026	14.99	15.01	14.65	14.86	14.86	-	1,681,695
Sep 7, 2026	15.18	15.29	14.76	14.86	14.86	-2.37%	2,415,462
Sep 4, 2026	14.89	15.68	14.89	15.22	15.22	2.08%	2,487,049
Sep 3, 2026	15.15	15.51	14.90	14.91	14.91	-2.10%	2,040,031
Sep 2, 2026	15.40	15.40	15.00	15.23	15.23	-1.61%	1,588,502
Sep 1, 2026	15.43	15.50	15.06	15.48	15.48	0.32%	2,535,523
Aug 31, 2026	14.65	15.48	14.38	15.43	15.43	2.25%	3,132,241
Aug 28, 2026	15.40	15.88	15.08	15.09	15.09	0.07%	3,152,449
Aug 27, 2026	14.99	15.17	14.82	15.08	15.08	1.14%	1,602,722
Aug 26, 2026	15.33	15.33	14.84	14.91	14.91	-2.29%	1,179,846
Aug 25, 2026	14.69	15.39	14.69	15.26	15.26	2.07%	2,172,129
Aug 24, 2026	14.81	14.95	14.46	14.95	14.95	-0.07%	1,551,301
Aug 21, 2026	14.89	15.11	14.68	14.96	14.96	-0.73%	1,217,606
Aug 20, 2026	14.75	15.39	14.75	15.07	15.07	3.01%	1,955,120
Aug 19, 2026	15.23	15.41	14.63	14.63	14.63	-4.88%	1,794,722
Aug 18, 2026	15.27	15.58	14.94	15.38	15.38	-0.84%	2,312,349
Aug 17, 2026	15.40	15.54	15.15	15.51	15.51	0.71%	1,713,076
Aug 14, 2026	15.50	15.79	15.27	15.40	15.40	-1.09%	1,662,805
Aug 13, 2026	15.85	16.08	15.51	15.57	15.57	-1.64%	1,442,424
Aug 12, 2026	15.92	15.96	15.66	15.83	15.83	0.13%	1,153,920
Aug 11, 2026	16.10	16.10	15.58	15.81	15.81	-1.80%	1,647,138
Aug 10, 2026	15.68	16.25	15.61	16.10	16.10	2.16%	2,156,807
Aug 7, 2026	15.88	15.96	15.10	15.76	15.76	-1.87%	3,488,164
Aug 6, 2026	15.52	16.48	15.52	16.06	16.06	2.62%	4,504,166
Aug 5, 2026	15.50	16.05	15.44	15.65	15.65	0.26%	2,713,759
Aug 4, 2026	15.40	15.78	15.31	15.61	15.61	2.90%	2,518,124
Aug 3, 2026	14.78	15.19	14.63	15.17	15.17	2.64%	2,915,207
Jul 31, 2026	13.82	15.07	13.82	14.78	14.78	6.95%	3,372,303
Jul 30, 2026	13.67	14.34	13.65	13.82	13.82	-0.93%	2,322,014
Jul 29, 2026	13.83	14.08	13.52	13.95	13.95	2.05%	1,499,696
Jul 28, 2026	13.46	13.89	13.19	13.67	13.67	1.79%	1,792,953
Jul 27, 2026	12.80	13.47	12.80	13.43	13.43	3.71%	1,909,173
Jul 24, 2026	13.25	13.37	12.95	12.95	12.95	-2.78%	1,453,742
Jul 23, 2026	13.58	13.90	13.04	13.32	13.32	-3.83%	2,683,880
Jul 22, 2026	13.51	14.46	13.35	13.85	13.85	0.95%	2,651,516
Jul 21, 2026	13.02	13.86	12.33	13.72	13.72	4.89%	3,242,201
Jul 20, 2026	13.82	14.23	12.93	13.08	13.08	-5.83%	2,583,430
Jul 17, 2026	14.60	15.08	13.76	13.89	13.89	-6.21%	2,297,795
Jul 16, 2026	14.49	14.96	14.42	14.81	14.81	2.07%	1,590,625
Jul 15, 2026	14.11	14.78	14.10	14.51	14.51	2.62%	2,048,566
Jul 14, 2026	14.16	14.19	13.53	14.14	14.14	0.43%	2,082,583
Jul 13, 2026	15.00	15.07	13.99	14.08	14.08	-5.57%	2,466,890
Jul 10, 2026	14.11	15.35	14.11	14.91	14.91	3.83%	2,807,774
Jul 9, 2026	14.55	14.72	13.96	14.36	14.36	-2.45%	3,039,878
Jul 8, 2026	14.21	15.20	14.04	14.72	14.72	3.59%	3,121,861
Jul 7, 2026	15.14	15.22	14.08	14.21	14.21	-6.64%	3,547,811
Jul 6, 2026	17.78	17.78	15.18	15.22	15.22	0.40%	3,939,892
Jul 3, 2026	14.81	15.44	14.81	15.16	15.16	-0.13%	1,884,085
Jul 2, 2026	14.74	15.95	14.74	15.18	15.18	1.54%	2,992,486