SHA:688288 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.53	18.73	17.91	18.19	18.19	-1.83%	1,029,913
Aug 21, 2026	18.18	18.66	17.96	18.53	18.53	0.32%	1,326,541
Aug 20, 2026	17.90	18.78	17.90	18.47	18.47	3.42%	1,477,549
Aug 19, 2026	18.47	18.47	17.73	17.86	17.86	-3.46%	1,110,701
Aug 18, 2026	18.63	18.65	18.04	18.50	18.50	-0.22%	1,075,289
Aug 17, 2026	18.63	18.82	18.18	18.54	18.54	1.09%	957,510
Aug 14, 2026	18.34	18.69	18.03	18.34	18.34	0.11%	1,085,291
Aug 13, 2026	18.77	18.93	18.26	18.32	18.32	-2.35%	1,158,404
Aug 12, 2026	18.23	18.88	18.20	18.76	18.76	2.46%	1,487,709
Aug 11, 2026	18.50	18.75	18.12	18.31	18.31	-0.44%	1,688,951
Aug 10, 2026	18.15	18.58	17.86	18.39	18.39	1.10%	1,458,298
Aug 7, 2026	18.29	18.31	17.64	18.19	18.19	-0.11%	1,868,226
Aug 6, 2026	18.38	18.68	17.90	18.21	18.21	-0.44%	2,053,983
Aug 5, 2026	18.12	18.78	18.02	18.29	18.29	2.29%	2,346,297
Aug 4, 2026	17.44	18.11	17.44	17.88	17.88	2.64%	1,620,091
Aug 3, 2026	16.66	17.49	16.56	17.42	17.42	5.26%	2,148,545
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