SHA:688276 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.74	15.04	14.74	14.83	-	1.23%	758,701
Jul 2, 2026	14.52	14.94	14.52	14.65	14.65	-0.14%	2,679,664
Jul 1, 2026	13.84	14.74	13.70	14.67	14.67	5.24%	3,331,826
Jun 30, 2026	14.35	14.35	13.72	13.94	13.94	-2.86%	2,778,545
Jun 29, 2026	13.57	14.35	13.30	14.35	14.35	5.67%	3,695,965
Jun 26, 2026	13.99	14.17	13.55	13.58	13.58	-3.96%	2,131,519
Jun 25, 2026	14.37	14.37	13.70	14.14	14.14	-1.39%	2,224,187
Jun 24, 2026	14.60	14.80	14.20	14.34	14.34	-2.12%	2,785,278
Jun 23, 2026	14.26	14.87	14.18	14.65	14.65	2.66%	3,043,828
Jun 22, 2026	14.20	14.27	13.64	14.27	14.27	0.28%	2,644,548
Jun 18, 2026	13.87	14.64	13.70	14.23	14.23	2.60%	3,424,297
Jun 17, 2026	14.02	14.09	13.83	13.87	13.87	-1.84%	1,692,625
Jun 16, 2026	14.27	14.28	13.91	14.13	14.13	-1.05%	2,234,301
Jun 15, 2026	14.54	14.71	14.10	14.28	14.28	-1.79%	3,059,924
Jun 12, 2026	14.50	14.73	14.29	14.54	14.54	0.35%	2,913,247
Jun 11, 2026	14.55	14.66	14.30	14.49	14.49	-0.48%	1,739,182
Jun 10, 2026	14.31	14.60	14.20	14.56	14.56	1.18%	2,066,267
Jun 9, 2026	14.65	14.80	14.32	14.39	14.39	-1.77%	2,382,848
Jun 8, 2026	14.76	15.08	14.44	14.65	14.65	-1.81%	2,908,793
Jun 5, 2026	14.78	15.04	14.71	14.92	14.92	1.50%	2,129,528
Jun 4, 2026	15.19	15.26	14.55	14.70	14.70	-3.23%	2,762,450
Jun 3, 2026	15.57	15.58	15.09	15.19	15.19	-2.32%	1,987,754
Jun 2, 2026	16.03	16.03	15.55	15.55	15.55	-2.57%	1,595,498
Jun 1, 2026	15.95	16.09	15.80	15.96	15.96	0.06%	1,612,378
May 29, 2026	15.70	16.01	15.54	15.95	15.95	1.53%	2,888,205
May 28, 2026	15.99	16.05	15.54	15.71	15.71	-1.75%	1,894,256
May 27, 2026	16.44	16.53	15.70	15.99	15.99	-2.32%	3,263,590
May 26, 2026	16.30	16.62	16.25	16.37	16.37	-1.15%	1,424,405
May 25, 2026	16.83	17.04	16.45	16.56	16.56	-1.60%	2,200,697
May 22, 2026	16.93	17.10	16.75	16.83	16.83	-0.36%	1,513,135
May 21, 2026	17.24	17.48	16.89	16.89	16.89	-1.92%	1,990,464
May 20, 2026	17.52	17.61	17.10	17.22	17.22	-2.27%	1,644,577
May 19, 2026	17.42	17.69	17.10	17.62	17.62	1.21%	1,440,851
May 18, 2026	17.55	17.58	17.27	17.41	17.41	-0.46%	1,311,791
May 15, 2026	17.80	17.90	17.39	17.49	17.49	-1.74%	2,235,495
May 14, 2026	18.01	18.28	17.72	17.80	17.80	-2.68%	2,555,033
May 13, 2026	18.48	18.66	18.10	18.29	18.29	-0.87%	1,562,350
May 12, 2026	18.90	18.94	18.41	18.45	18.45	-3.20%	2,860,966
May 11, 2026	18.56	19.28	18.54	19.06	19.06	3.03%	5,246,390
May 8, 2026	18.15	18.58	18.12	18.50	18.50	1.76%	2,777,601
May 7, 2026	18.16	18.24	18.06	18.18	18.18	0.11%	1,241,928
May 6, 2026	18.17	18.40	18.11	18.16	18.16	-0.06%	1,808,921
Apr 30, 2026	18.10	18.23	17.98	18.17	18.17	0.22%	1,597,443
Apr 29, 2026	18.14	18.29	18.07	18.13	18.13	-0.06%	1,528,158
Apr 28, 2026	18.14	18.34	17.97	18.14	18.14	0.06%	2,114,000
Apr 27, 2026	17.74	18.16	17.74	18.13	18.13	1.45%	1,748,872
Apr 24, 2026	17.68	17.93	17.56	17.87	17.87	0.79%	1,830,252
Apr 23, 2026	18.17	18.17	17.51	17.73	17.73	-2.37%	2,852,404
Apr 22, 2026	17.89	18.50	17.87	18.16	18.16	0.33%	3,086,502
Apr 21, 2026	17.69	18.31	17.64	18.10	18.10	2.43%	2,960,763