SHA:688310 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.70	16.18	14.90	15.05	15.05	-4.14%	2,346,851
Aug 21, 2026	15.11	15.80	14.86	15.70	15.70	3.36%	1,952,536
Aug 20, 2026	14.85	15.45	14.85	15.19	15.19	3.19%	1,529,962
Aug 19, 2026	14.99	15.07	14.66	14.72	14.72	-2.13%	1,227,973
Aug 18, 2026	15.04	15.14	14.80	15.04	15.04	-	1,028,716
Aug 17, 2026	14.55	15.04	14.40	15.04	15.04	3.16%	1,134,431
Aug 14, 2026	14.83	15.00	14.43	14.58	14.58	-1.22%	1,266,970
Aug 13, 2026	14.98	15.10	14.73	14.76	14.76	-1.01%	1,415,625
Aug 12, 2026	14.90	15.24	14.84	14.91	14.91	-0.73%	1,513,091
Aug 11, 2026	15.16	15.28	14.75	15.02	15.02	-0.53%	1,617,162
Aug 10, 2026	15.09	15.49	15.00	15.10	15.10	-0.33%	1,891,426
Aug 7, 2026	14.79	15.40	14.68	15.15	15.15	0.66%	4,150,290
Aug 6, 2026	13.80	15.12	13.58	15.05	15.05	9.30%	4,287,233
Aug 5, 2026	13.83	14.00	13.65	13.77	13.77	-	2,525,767
Aug 4, 2026	13.32	13.81	13.32	13.77	13.77	3.61%	2,182,508
Aug 3, 2026	13.11	13.34	13.07	13.29	13.29	1.37%	1,627,359
Jul 31, 2026	13.14	13.44	12.90	13.11	13.11	1.79%	2,322,775
Jul 30, 2026	13.51	13.67	12.75	12.88	12.88	-4.73%	2,482,615
Jul 29, 2026	13.29	13.79	13.21	13.52	13.52	0.90%	1,757,735
Jul 28, 2026	13.33	13.86	13.24	13.40	13.40	-0.59%	1,875,802
Jul 27, 2026	13.51	13.78	13.11	13.48	13.48	0.30%	1,503,041
Jul 24, 2026	13.15	13.63	13.11	13.44	13.44	0.45%	1,797,756
Jul 23, 2026	12.72	13.45	12.61	13.38	13.38	4.94%	2,718,627
Jul 22, 2026	12.94	13.05	12.44	12.75	12.75	-1.92%	2,630,319
Jul 21, 2026	12.78	13.06	11.66	13.00	13.00	3.26%	3,989,217
Jul 20, 2026	12.78	13.25	12.33	12.59	12.59	-0.63%	4,895,801
Jul 17, 2026	14.36	14.41	12.46	12.67	12.67	-12.07%	5,060,963
Jul 16, 2026	14.10	15.07	14.01	14.41	14.41	1.05%	4,937,461
Jul 15, 2026	14.60	14.60	14.12	14.26	14.26	-0.56%	3,613,111
Jul 14, 2026	14.63	14.63	13.97	14.34	14.34	-	4,270,925
Jul 13, 2026	15.60	15.60	14.29	14.34	14.34	-8.43%	3,406,545
Jul 10, 2026	16.11	16.58	15.61	15.66	15.66	-3.51%	4,023,544
Jul 9, 2026	16.14	16.48	15.32	16.23	16.23	0.62%	3,794,247
Jul 8, 2026	16.72	16.97	16.00	16.13	16.13	-3.41%	2,763,067
Jul 7, 2026	18.04	18.04	16.70	16.70	16.70	-5.44%	3,358,230
Jul 6, 2026	17.50	18.54	17.24	17.66	17.66	2.26%	3,914,577
Jul 3, 2026	15.78	17.37	15.62	17.27	17.27	10.21%	7,286,421
Jul 2, 2026	15.26	16.49	15.26	15.67	15.67	1.56%	3,856,642
Jul 1, 2026	15.05	15.95	15.05	15.43	15.43	0.39%	3,058,572
Jun 30, 2026	15.69	16.18	15.12	15.37	15.37	-1.35%	2,831,849
Jun 29, 2026	15.28	15.86	15.12	15.58	15.58	1.70%	2,864,038
Jun 26, 2026	15.55	15.76	15.04	15.32	15.32	-2.85%	3,298,438
Jun 25, 2026	15.81	16.08	15.15	15.77	15.77	-0.88%	3,910,614
Jun 24, 2026	16.00	16.45	15.70	15.91	15.91	-1.49%	3,037,352
Jun 23, 2026	15.74	16.68	15.51	16.15	16.15	2.80%	3,989,149
Jun 22, 2026	17.11	17.24	15.53	15.71	15.71	-8.98%	5,502,416
Jun 18, 2026	16.67	17.53	16.30	17.26	17.26	3.66%	3,869,877
Jun 17, 2026	16.92	17.37	16.40	16.90	16.65	-0.59%	4,044,631
Jun 16, 2026	17.55	17.85	16.80	17.00	16.75	-3.02%	4,254,039
Jun 15, 2026	16.71	17.55	16.58	17.53	17.27	4.91%	3,407,912