SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	24.00	25.00	23.18	23.32	23.21	-2.67%	2,894,674
May 20, 2026	24.54	24.90	23.78	23.96	23.85	-3.00%	3,210,228
May 19, 2026	24.52	25.23	24.39	24.70	24.59	0.37%	2,358,680
May 18, 2026	24.44	24.75	23.75	24.61	24.50	3.40%	2,994,477
May 15, 2026	24.34	24.53	23.52	23.80	23.69	-2.22%	2,639,994
May 14, 2026	24.77	24.98	24.06	24.34	24.23	-1.42%	2,697,081
May 13, 2026	24.88	24.88	24.23	24.69	24.58	-0.12%	2,594,482
May 12, 2026	24.51	25.97	24.30	24.72	24.61	-0.04%	4,744,924
May 11, 2026	24.96	25.65	24.38	24.73	24.62	-0.48%	3,342,420
May 8, 2026	24.16	24.86	24.00	24.85	24.73	2.73%	2,717,599
May 7, 2026	25.20	25.31	24.10	24.19	24.08	-4.01%	4,207,201
May 6, 2026	25.58	25.86	24.90	25.20	25.08	0.76%	3,038,886
Apr 30, 2026	24.70	25.20	24.55	25.01	24.89	1.09%	2,503,245
Apr 29, 2026	24.97	25.20	23.76	24.74	24.63	-7.44%	4,966,383
Apr 28, 2026	27.04	27.68	26.42	26.73	26.61	-2.02%	2,540,229