SHA:688299 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.50	21.20	18.70	18.83	18.83	-8.33%	21,033,825
May 20, 2026	19.99	20.81	19.55	20.54	20.54	2.70%	11,901,472
May 19, 2026	20.02	20.12	19.46	20.00	20.00	0.50%	6,771,234
May 18, 2026	19.60	20.17	19.24	19.90	19.90	1.32%	9,702,191
May 15, 2026	19.57	20.23	19.47	19.64	19.64	0.36%	10,000,843
May 14, 2026	20.20	20.45	19.39	19.57	19.57	-3.26%	11,267,190
May 13, 2026	19.00	20.58	18.82	20.23	20.23	5.47%	15,757,850
May 12, 2026	19.65	19.65	18.96	19.18	19.18	-2.09%	8,666,984
May 11, 2026	19.63	19.90	19.42	19.59	19.59	-0.20%	9,219,909
May 8, 2026	19.55	19.70	19.06	19.63	19.63	0.41%	9,464,801
May 7, 2026	18.98	20.18	18.55	19.55	19.55	4.10%	19,742,240
May 6, 2026	18.28	19.21	18.08	18.78	18.78	5.09%	15,201,330
Apr 30, 2026	17.83	18.08	17.65	17.87	17.87	0.17%	6,716,322
Apr 29, 2026	17.16	17.96	17.16	17.84	17.84	2.41%	6,643,412
Apr 28, 2026	17.46	17.98	17.22	17.42	17.42	1.22%	9,452,004