SHA:688298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	18.81	18.96	18.36	18.50	18.50	-0.75%	1,506,577
Jul 21, 2026	19.08	19.22	18.20	18.64	18.64	-3.22%	2,549,645
Jul 20, 2026	19.51	19.80	18.95	19.26	19.26	-1.23%	2,201,694
Jul 17, 2026	20.45	20.64	19.12	19.50	19.50	-4.83%	2,251,438
Jul 16, 2026	20.59	20.66	20.01	20.49	20.49	-0.15%	2,173,955
Jul 15, 2026	19.99	20.67	19.73	20.52	20.52	2.81%	3,050,754
Jul 14, 2026	19.52	19.96	19.02	19.96	19.96	3.15%	1,952,818
Jul 13, 2026	19.32	19.56	19.12	19.35	19.35	0.26%	1,550,045
Jul 10, 2026	18.71	19.67	18.38	19.30	19.30	2.88%	1,882,205
Jul 9, 2026	18.69	19.14	18.51	18.76	18.76	-0.21%	1,226,415
Jul 8, 2026	18.81	19.19	18.53	18.80	18.80	-0.84%	1,211,052
Jul 7, 2026	19.48	19.88	18.81	18.96	18.96	-4.19%	1,651,312
Jul 6, 2026	19.26	19.91	19.25	19.79	19.79	2.75%	2,148,766
Jul 3, 2026	19.25	19.50	18.82	19.26	19.26	0.57%	1,470,996
Jul 2, 2026	18.92	19.64	18.82	19.15	19.15	0.47%	2,190,126
Jul 1, 2026	17.76	19.09	17.64	19.06	19.06	6.72%	2,280,381
Jun 30, 2026	18.15	18.17	17.62	17.86	17.86	-1.60%	1,578,753
Jun 29, 2026	17.48	18.41	17.03	18.15	18.15	3.89%	1,995,539
Jun 26, 2026	18.10	18.39	17.44	17.47	17.47	-4.27%	1,765,437
Jun 25, 2026	18.77	18.98	18.05	18.25	18.25	-3.85%	1,650,414
Jun 24, 2026	19.39	19.80	18.86	18.98	18.98	-1.91%	1,546,208
Jun 23, 2026	18.64	19.73	18.64	19.35	19.35	2.49%	1,785,903
Jun 22, 2026	19.18	19.18	18.30	18.88	18.88	-1.87%	1,468,660
Jun 18, 2026	19.55	19.59	19.00	19.24	19.24	-1.74%	1,164,943
Jun 17, 2026	19.35	19.58	18.86	19.58	19.58	0.41%	1,446,249
Jun 16, 2026	19.60	19.60	19.21	19.50	19.50	0.10%	888,647
Jun 15, 2026	19.48	19.80	19.40	19.48	19.48	0.62%	1,026,804
Jun 12, 2026	19.37	19.57	19.20	19.36	19.36	0.41%	1,233,238
Jun 11, 2026	19.70	19.70	19.05	19.28	19.28	-1.43%	1,180,219
Jun 10, 2026	19.81	19.90	19.24	19.56	19.56	-0.66%	1,157,915
Jun 9, 2026	19.77	19.86	19.43	19.69	19.69	-0.15%	914,073
Jun 8, 2026	19.73	20.20	19.42	19.72	19.72	-2.67%	1,237,331
Jun 5, 2026	20.27	20.38	19.84	20.26	20.26	1.50%	1,248,698
Jun 4, 2026	20.55	20.55	19.89	19.96	19.96	-2.92%	1,689,127
Jun 3, 2026	20.94	20.96	20.45	20.56	20.56	-1.86%	1,476,010
Jun 2, 2026	21.60	21.72	20.95	20.95	20.95	-3.63%	1,671,242
Jun 1, 2026	21.30	21.77	21.21	21.74	21.74	1.59%	1,106,785
May 29, 2026	21.50	21.50	21.15	21.40	21.40	0.90%	1,160,918
May 28, 2026	21.48	21.58	21.17	21.21	21.21	-1.07%	1,117,708
May 27, 2026	21.63	21.70	21.22	21.44	21.44	-0.83%	1,475,707
May 26, 2026	21.87	21.87	21.31	21.62	21.62	-1.28%	1,973,168
May 25, 2026	22.15	22.23	21.74	21.90	21.90	-0.36%	1,848,450
May 22, 2026	21.80	22.30	21.71	21.98	21.98	0.83%	1,357,875
May 21, 2026	22.39	22.59	21.79	21.80	21.80	-2.59%	2,087,872
May 20, 2026	22.90	22.90	22.26	22.38	22.38	-2.53%	2,789,101
May 19, 2026	22.80	23.15	22.60	22.96	22.96	0.70%	1,958,083
May 18, 2026	22.70	23.55	22.69	22.80	22.80	-0.39%	1,990,627
May 15, 2026	23.07	23.23	22.69	22.89	22.89	-1.08%	2,394,312
May 14, 2026	23.82	24.02	23.11	23.14	23.14	-3.22%	3,319,870
May 13, 2026	24.52	24.75	23.82	23.91	23.91	-2.45%	4,192,337