SHA:688299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.01	12.16	11.68	11.69	11.69	0.78%	6,405,339
Jul 30, 2026	11.96	12.16	11.57	11.60	11.60	-4.61%	6,890,369
Jul 29, 2026	11.76	12.29	11.64	12.16	12.16	3.67%	7,411,810
Jul 28, 2026	11.63	12.08	11.63	11.73	11.73	-0.42%	4,673,461
Jul 27, 2026	11.35	11.93	11.35	11.78	11.78	3.79%	4,350,259
Jul 24, 2026	11.50	11.69	11.27	11.35	11.35	-3.49%	4,315,404
Jul 23, 2026	11.33	11.93	11.15	11.76	11.76	4.53%	8,351,979
Jul 22, 2026	11.55	11.81	11.25	11.25	11.25	-3.68%	5,942,763
Jul 21, 2026	11.44	11.86	10.74	11.68	11.68	2.28%	10,599,650
Jul 20, 2026	12.29	12.51	11.23	11.42	11.42	-7.08%	8,134,030
Jul 17, 2026	13.02	13.11	12.18	12.29	12.29	-5.39%	6,492,307
Jul 16, 2026	13.14	13.44	12.89	12.99	12.99	-2.99%	5,494,855
Jul 15, 2026	13.29	13.77	13.15	13.39	13.39	0.68%	5,737,418
Jul 14, 2026	13.09	13.36	12.66	13.30	13.30	3.18%	7,536,371
Jul 13, 2026	14.16	14.16	12.79	12.89	12.89	-7.99%	9,217,459
Jul 10, 2026	14.20	14.60	14.00	14.01	14.01	-1.34%	8,541,073
Jul 9, 2026	13.96	14.31	13.44	14.20	14.20	2.01%	10,015,081
Jul 8, 2026	14.29	14.89	13.50	13.92	13.92	-2.32%	10,879,222
Jul 7, 2026	15.26	15.38	14.10	14.25	14.25	-6.25%	9,630,313
Jul 6, 2026	16.15	16.19	15.15	15.20	15.20	-5.30%	7,926,995
Jul 3, 2026	16.65	16.65	16.00	16.05	16.05	-2.37%	6,890,718
Jul 2, 2026	16.91	17.22	16.37	16.44	16.44	-4.31%	7,714,149
Jul 1, 2026	16.80	17.70	16.71	17.18	17.18	2.81%	10,267,297
Jun 30, 2026	15.70	16.80	15.61	16.71	16.71	5.16%	7,745,296
Jun 29, 2026	16.09	16.41	15.38	15.89	15.89	-1.49%	8,793,329
Jun 26, 2026	16.67	16.89	16.12	16.13	16.13	-3.70%	8,048,769
Jun 25, 2026	16.90	17.08	16.58	16.75	16.75	-1.59%	7,508,967
Jun 24, 2026	17.19	17.22	16.66	17.02	17.02	-1.39%	6,835,601
Jun 23, 2026	17.20	17.71	17.05	17.26	17.26	-0.52%	7,629,620
Jun 22, 2026	17.57	17.80	16.85	17.35	17.35	-1.20%	11,275,207
Jun 18, 2026	18.05	18.05	17.56	17.56	17.56	-2.23%	9,279,694
Jun 17, 2026	17.35	18.43	17.22	17.96	17.96	3.16%	12,054,670
Jun 16, 2026	17.29	17.64	16.80	17.41	17.41	2.47%	9,537,790
Jun 15, 2026	16.30	17.28	16.22	16.99	16.99	4.55%	10,814,853
Jun 12, 2026	15.47	17.13	15.41	16.25	16.25	7.26%	16,509,182
Jun 11, 2026	15.20	15.85	14.97	15.15	15.15	-1.50%	8,232,624
Jun 10, 2026	15.70	15.90	15.15	15.38	15.38	-2.84%	6,314,688
Jun 9, 2026	15.40	15.99	15.06	15.83	15.83	3.94%	8,548,357
Jun 8, 2026	15.36	15.84	14.95	15.23	15.23	-5.05%	9,752,311
Jun 5, 2026	15.85	16.61	15.15	16.04	16.04	0.44%	12,451,070
Jun 4, 2026	16.12	16.30	15.80	15.97	15.97	-2.44%	7,785,410
Jun 3, 2026	16.34	16.95	16.10	16.37	16.37	-0.79%	8,609,172
Jun 2, 2026	17.15	17.23	16.06	16.50	16.50	-2.65%	7,174,043
Jun 1, 2026	16.58	17.29	16.52	16.95	16.95	2.23%	9,573,894
May 29, 2026	18.79	18.81	16.50	16.58	16.58	-11.76%	16,077,505
May 28, 2026	18.32	18.95	17.89	18.79	18.79	2.23%	9,045,784
May 27, 2026	18.91	19.27	18.23	18.38	18.38	-3.67%	10,187,652
May 26, 2026	18.50	19.46	18.30	19.08	19.08	2.14%	14,875,233
May 25, 2026	19.51	19.83	18.58	18.68	18.68	-4.21%	12,095,357
May 22, 2026	19.07	19.64	18.70	19.50	19.50	3.56%	11,788,178