SHA:688298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	19.86	20.09	19.60	19.68	19.68	-0.05%	1,474,334
Aug 13, 2026	19.66	20.00	19.30	19.69	19.69	0.41%	1,794,689
Aug 12, 2026	19.50	19.80	19.47	19.61	19.61	-0.20%	1,070,500
Aug 11, 2026	19.79	19.84	19.53	19.65	19.65	-0.35%	1,259,997
Aug 10, 2026	19.49	19.84	19.18	19.72	19.72	1.81%	1,850,344
Aug 7, 2026	19.07	19.39	18.71	19.37	19.37	1.73%	2,408,415
Aug 6, 2026	19.09	19.09	18.80	19.04	19.04	0.11%	1,193,547
Aug 5, 2026	19.02	19.15	18.88	19.02	19.02	-0.16%	1,258,319
Aug 4, 2026	18.91	19.21	18.91	19.05	19.05	0.79%	1,183,568
Aug 3, 2026	18.88	18.98	18.69	18.90	18.90	0.05%	1,056,128
Jul 31, 2026	18.41	18.95	18.41	18.89	18.89	2.44%	1,268,829
Jul 30, 2026	18.40	18.83	18.32	18.44	18.44	0.11%	1,257,860
Jul 29, 2026	18.31	18.70	18.22	18.42	18.42	1.15%	1,045,742
Jul 28, 2026	18.27	18.55	18.17	18.21	18.21	-0.38%	968,055
Jul 27, 2026	17.60	18.59	17.60	18.28	18.28	2.29%	1,272,682
Jul 24, 2026	18.42	18.56	17.80	17.87	17.87	-3.51%	1,221,856
Jul 23, 2026	18.44	18.59	18.18	18.52	18.52	0.11%	1,252,007
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