SHA:688292 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	15.12	15.51	14.80	15.49	15.49	4.10%	2,266,103
Jul 24, 2026	15.00	15.32	14.85	14.88	14.88	-2.75%	2,035,331
Jul 23, 2026	15.10	15.46	14.96	15.30	15.30	0.59%	2,460,216
Jul 22, 2026	15.28	15.95	15.10	15.21	15.21	-2.50%	3,516,954
Jul 21, 2026	15.21	15.66	14.07	15.60	15.60	2.63%	4,017,255
Jul 20, 2026	16.21	16.55	14.88	15.20	15.20	-3.55%	3,230,011
Jul 17, 2026	17.17	17.17	15.66	15.76	15.76	-6.69%	3,630,777
Jul 16, 2026	16.86	17.48	16.54	16.89	16.89	0.12%	2,325,670
Jul 15, 2026	16.60	17.29	16.59	16.87	16.87	0.24%	2,154,110
Jul 14, 2026	17.10	17.21	16.08	16.83	16.83	-1.52%	2,873,775
Jul 13, 2026	18.16	18.29	16.92	17.09	17.09	-6.61%	3,217,925
Jul 10, 2026	17.95	19.10	17.74	18.30	18.30	1.95%	3,165,861
Jul 9, 2026	17.88	18.12	17.25	17.95	17.95	-0.61%	3,229,803
Jul 8, 2026	17.25	18.60	17.07	18.06	18.06	4.63%	4,128,688
Jul 7, 2026	17.98	18.18	17.03	17.26	17.26	-4.43%	2,956,314
Jul 6, 2026	19.00	19.00	17.90	18.06	18.06	-4.04%	2,683,557
Jul 3, 2026	18.51	19.22	18.51	18.82	18.82	0.75%	2,857,709
Jul 2, 2026	18.61	19.69	18.49	18.68	18.68	0.43%	4,156,300
Jul 1, 2026	18.56	18.98	18.45	18.60	18.60	-	2,393,055
Jun 30, 2026	18.17	18.83	17.78	18.60	18.60	3.05%	2,274,337
Jun 29, 2026	17.88	18.45	17.60	18.05	18.05	-	2,837,195
Jun 26, 2026	18.60	18.69	17.92	18.05	18.05	-3.84%	2,930,988
Jun 25, 2026	19.67	19.70	18.47	18.77	18.77	-4.72%	4,542,707
Jun 24, 2026	19.92	20.30	19.42	19.70	19.70	-1.45%	2,519,915
Jun 23, 2026	20.75	20.75	19.85	19.99	19.99	-2.39%	3,022,742
Jun 22, 2026	21.20	21.25	19.68	20.48	20.48	-2.66%	3,206,955
Jun 18, 2026	20.08	21.20	19.88	21.04	21.04	3.24%	3,129,545
Jun 17, 2026	20.28	20.58	20.09	20.38	20.38	-1.31%	2,251,303
Jun 16, 2026	20.46	20.84	20.13	20.65	20.65	1.13%	2,604,969
Jun 15, 2026	20.25	21.05	20.16	20.42	20.42	2.61%	2,954,707
Jun 12, 2026	19.82	20.55	19.82	19.90	19.90	0.51%	3,181,366
Jun 11, 2026	19.58	19.95	18.93	19.80	19.80	-2.22%	5,135,233
Jun 10, 2026	21.08	21.21	19.89	20.25	20.25	-4.03%	3,742,947
Jun 9, 2026	21.28	21.41	20.60	21.10	21.10	0.05%	3,041,330
Jun 8, 2026	21.30	22.07	20.74	21.15	21.09	-2.71%	3,577,559
Jun 5, 2026	21.56	22.32	20.71	21.74	21.68	0.42%	3,765,660
Jun 4, 2026	21.59	22.09	21.27	21.65	21.59	-0.92%	3,437,306
Jun 3, 2026	22.40	22.44	21.50	21.85	21.79	-2.50%	4,206,831
Jun 2, 2026	23.11	23.42	22.01	22.41	22.35	-3.61%	4,435,698
Jun 1, 2026	22.69	24.19	22.69	23.25	23.18	1.09%	4,214,308
May 29, 2026	24.81	25.50	22.70	23.00	22.93	-6.92%	6,345,544
May 28, 2026	24.20	24.86	23.54	24.71	24.64	2.19%	6,028,236
May 27, 2026	25.42	26.18	23.80	24.18	24.11	-4.80%	8,396,040
May 26, 2026	25.50	26.35	24.72	25.40	25.33	-0.82%	7,568,524
May 25, 2026	26.01	27.11	25.13	25.61	25.54	-1.31%	7,698,141
May 22, 2026	25.20	26.54	24.89	25.95	25.88	3.63%	8,799,887
May 21, 2026	26.55	26.94	25.00	25.04	24.97	-5.86%	7,407,832
May 20, 2026	27.75	27.75	26.30	26.60	26.52	-4.11%	9,905,141
May 19, 2026	24.58	28.30	24.58	27.74	27.66	12.99%	16,834,190
May 18, 2026	23.98	24.68	23.42	24.55	24.48	5.91%	5,511,838