SHA:688292 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.07	18.07	17.36	17.74	17.74	-1.44%	2,341,505
Aug 17, 2026	17.66	18.10	17.19	18.00	18.00	3.33%	3,335,636
Aug 14, 2026	17.42	17.86	17.16	17.42	17.42	-0.11%	2,664,036
Aug 13, 2026	17.89	18.35	17.33	17.44	17.44	-1.86%	3,145,997
Aug 12, 2026	18.00	18.00	17.38	17.77	17.77	0.85%	2,361,153
Aug 11, 2026	17.54	17.82	17.22	17.62	17.62	-0.96%	3,265,380
Aug 10, 2026	17.41	17.85	17.41	17.79	17.79	0.74%	3,210,828
Aug 7, 2026	18.09	18.09	17.06	17.66	17.66	-2.65%	4,286,701
Aug 6, 2026	17.51	18.43	17.45	18.14	18.14	2.54%	4,809,618
Aug 5, 2026	17.52	18.30	17.27	17.69	17.69	2.55%	4,294,399
Aug 4, 2026	16.58	17.39	16.57	17.25	17.25	5.12%	3,798,538
Aug 3, 2026	16.42	16.82	16.20	16.41	16.41	-	3,648,956
Jul 31, 2026	15.52	16.91	15.52	16.41	16.41	7.61%	4,772,792
Jul 30, 2026	15.58	15.99	15.13	15.25	15.25	-2.37%	2,260,151
Jul 29, 2026	15.70	16.08	15.27	15.62	15.62	-0.95%	2,938,130
Jul 28, 2026	15.30	16.12	15.30	15.77	15.77	1.81%	2,780,172
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