SHA:688244 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2026	14.70	15.56	14.22	14.95	14.95	4.84%	3,528,902
Jun 30, 2026	13.84	14.40	13.84	14.26	14.26	1.06%	1,325,442
Jun 29, 2026	13.65	14.14	13.26	14.11	14.11	2.02%	1,925,875
Jun 26, 2026	14.03	14.16	13.70	13.83	13.83	-2.40%	1,999,182
Jun 25, 2026	14.82	14.96	13.94	14.17	14.17	-4.71%	2,484,130
Jun 24, 2026	15.80	15.80	14.82	14.87	14.87	-5.29%	1,976,831
Jun 23, 2026	15.44	16.08	15.40	15.70	15.70	1.03%	1,943,942
Jun 22, 2026	15.42	15.68	14.92	15.54	15.54	-0.83%	1,782,192
Jun 18, 2026	15.55	15.85	15.39	15.67	15.67	0.38%	1,471,945
Jun 17, 2026	16.20	16.20	15.43	15.61	15.61	-3.04%	1,968,282
Jun 16, 2026	16.00	16.12	15.78	16.10	16.10	0.31%	1,374,701
Jun 15, 2026	15.92	16.33	15.83	16.05	16.05	1.39%	1,408,278
Jun 12, 2026	15.60	16.10	15.38	15.83	15.83	4.42%	2,222,826
Jun 11, 2026	15.66	15.78	14.80	15.16	15.16	-4.29%	2,098,053
Jun 10, 2026	16.01	16.41	15.43	15.84	15.84	-1.74%	1,923,181
Jun 9, 2026	15.98	16.40	15.91	16.12	16.12	-0.19%	1,700,285
Jun 8, 2026	16.39	16.87	15.86	16.15	16.15	-2.42%	1,819,068
Jun 5, 2026	16.29	16.68	15.77	16.55	16.55	3.18%	1,814,681
Jun 4, 2026	16.60	16.70	15.92	16.04	16.04	-3.89%	1,828,063
Jun 3, 2026	17.10	17.10	16.60	16.69	16.69	-1.82%	1,463,618
Jun 2, 2026	17.34	17.46	16.73	17.00	17.00	-1.51%	1,582,332
Jun 1, 2026	16.75	17.58	16.35	17.26	17.26	3.66%	2,338,093
May 29, 2026	17.73	17.97	16.59	16.65	16.65	-5.83%	2,420,004
May 28, 2026	17.30	17.94	17.16	17.68	17.68	1.26%	2,205,323
May 27, 2026	18.13	18.33	17.32	17.46	17.46	-3.91%	2,336,338
May 26, 2026	18.67	18.95	17.86	18.17	18.17	-3.76%	2,649,312
May 25, 2026	19.18	19.58	18.61	18.88	18.88	-2.13%	2,047,434
May 22, 2026	19.13	19.44	18.50	19.29	19.29	3.71%	2,078,755