SHA:688299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	12.92	13.12	12.69	13.05	13.05	0.69%	4,912,338
Aug 26, 2026	13.00	13.19	12.78	12.96	12.96	0.47%	3,896,580
Aug 25, 2026	12.61	13.00	12.54	12.90	12.90	1.34%	4,041,362
Aug 24, 2026	12.91	12.99	12.51	12.73	12.73	-1.39%	4,368,063
Aug 21, 2026	12.73	12.98	12.40	12.91	12.91	0.55%	3,993,069
Aug 20, 2026	12.88	13.00	12.70	12.84	12.84	0.31%	5,168,003
Aug 19, 2026	13.15	13.38	12.73	12.80	12.80	-4.05%	5,094,080
Aug 18, 2026	13.49	13.49	13.18	13.34	13.34	-0.30%	4,025,542
Aug 17, 2026	13.00	13.38	12.85	13.38	13.38	3.16%	4,916,725
Aug 14, 2026	13.00	13.20	12.80	12.97	12.97	0.70%	5,086,981
Aug 13, 2026	13.15	13.30	12.86	12.88	12.88	-2.05%	4,451,639
Aug 12, 2026	12.97	13.22	12.91	13.15	13.15	1.31%	3,135,033
Aug 11, 2026	13.07	13.19	12.82	12.98	12.98	-0.54%	4,305,725
Aug 10, 2026	13.03	13.09	12.81	13.05	13.05	0.08%	4,311,490
Aug 7, 2026	12.89	13.07	12.60	13.04	13.04	1.16%	4,212,657
Aug 6, 2026	12.73	13.00	12.64	12.89	12.89	0.16%	5,213,183
Aug 5, 2026	12.64	13.06	12.51	12.87	12.87	1.18%	6,499,517
Aug 4, 2026	12.47	12.73	12.37	12.72	12.72	0.63%	7,606,630
Aug 3, 2026	11.88	12.66	11.74	12.64	12.64	8.13%	9,723,987
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