SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.19	16.89	16.19	16.55	16.55	3.05%	1,508,078
Jul 30, 2026	16.45	16.84	15.90	16.06	16.06	-2.13%	1,446,697
Jul 29, 2026	16.17	16.55	16.00	16.41	16.41	1.93%	1,585,585
Jul 28, 2026	16.08	16.35	15.97	16.10	16.10	-0.12%	1,064,854
Jul 27, 2026	15.44	16.17	15.19	16.12	16.12	4.40%	1,392,258
Jul 24, 2026	15.70	15.97	15.28	15.44	15.44	-2.15%	1,242,424
Jul 23, 2026	15.40	15.85	15.31	15.78	15.78	2.40%	1,010,143
Jul 22, 2026	15.78	16.05	15.36	15.41	15.41	-3.02%	1,634,094
Jul 21, 2026	15.69	16.10	14.85	15.89	15.89	0.38%	2,030,209
Jul 20, 2026	16.59	17.11	15.46	15.83	15.83	-3.59%	2,245,933
Jul 17, 2026	17.08	17.68	16.32	16.42	16.42	-5.41%	1,998,923
Jul 16, 2026	16.99	17.68	16.91	17.36	17.36	1.34%	1,361,112
Jul 15, 2026	17.14	17.31	16.60	17.13	17.13	1.12%	1,505,665
Jul 14, 2026	16.58	17.00	16.11	16.94	16.94	2.17%	1,501,001
Jul 13, 2026	17.76	17.77	16.58	16.58	16.58	-6.12%	1,817,826
Jul 10, 2026	17.02	17.82	16.75	17.66	17.66	3.64%	1,900,099
Jul 9, 2026	17.42	17.45	16.71	17.04	17.04	-2.01%	1,529,697
Jul 8, 2026	17.64	17.85	17.14	17.39	17.39	-1.42%	1,543,992
Jul 7, 2026	18.50	18.76	17.54	17.64	17.64	-4.23%	2,034,889
Jul 6, 2026	18.47	18.94	18.20	18.42	18.42	-0.38%	2,468,917
Jul 3, 2026	17.95	18.65	17.80	18.49	18.49	3.30%	2,221,664
Jul 2, 2026	18.17	18.66	17.73	17.90	17.90	-1.00%	2,256,445
Jul 1, 2026	17.41	18.26	17.41	18.08	18.08	1.74%	2,142,526
Jun 30, 2026	18.13	18.18	17.46	17.77	17.77	0.28%	1,347,257
Jun 29, 2026	17.94	17.95	17.04	17.72	17.72	-0.62%	1,835,493
Jun 26, 2026	18.22	18.29	17.61	17.83	17.83	-3.41%	1,646,258
Jun 25, 2026	18.95	18.95	18.04	18.46	18.46	-2.59%	1,784,653
Jun 24, 2026	19.72	20.01	18.70	18.95	18.95	-5.16%	2,233,033
Jun 23, 2026	19.00	20.56	19.00	19.98	19.98	4.33%	3,167,300
Jun 22, 2026	19.63	19.72	18.40	19.15	19.15	-2.30%	2,967,347
Jun 18, 2026	20.44	20.47	19.42	19.60	19.60	-2.39%	1,771,018
Jun 17, 2026	19.95	20.60	19.60	20.08	20.08	1.31%	1,872,782
Jun 16, 2026	20.12	20.21	19.75	19.82	19.82	-1.74%	1,395,401
Jun 15, 2026	19.94	20.48	19.86	20.17	20.17	1.87%	1,434,213
Jun 12, 2026	19.88	20.09	19.46	19.80	19.80	2.33%	1,330,331
Jun 11, 2026	19.47	19.74	18.95	19.35	19.35	-1.98%	1,512,072
Jun 10, 2026	20.12	20.28	19.33	19.74	19.74	-1.99%	1,641,790
Jun 9, 2026	20.28	20.65	20.00	20.14	20.14	-0.49%	1,590,583
Jun 8, 2026	20.68	21.04	19.89	20.24	20.24	-3.44%	1,482,228
Jun 5, 2026	20.58	21.22	20.21	20.96	20.96	1.95%	1,619,146
Jun 4, 2026	20.99	21.37	20.41	20.56	20.56	-3.25%	1,584,732
Jun 3, 2026	21.43	21.43	20.81	21.25	21.25	-0.89%	1,861,711
Jun 2, 2026	21.55	21.81	21.11	21.54	21.44	-	1,760,358
Jun 1, 2026	20.88	21.69	20.52	21.54	21.44	2.38%	1,968,071
May 29, 2026	21.58	21.89	20.89	21.04	20.94	-2.50%	2,029,232
May 28, 2026	21.27	21.98	21.12	21.58	21.48	-0.74%	1,315,755
May 27, 2026	22.24	22.46	21.44	21.74	21.64	-2.29%	2,145,458
May 26, 2026	22.95	22.95	21.91	22.25	22.15	-3.43%	2,102,667
May 25, 2026	23.60	23.89	22.78	23.04	22.93	-2.58%	2,120,023
May 22, 2026	23.43	23.80	22.82	23.65	23.54	1.42%	2,069,024