SHA:688334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	17.95	18.19	17.90	18.14	18.14	1.34%	1,136,978
Aug 25, 2026	17.66	17.93	17.66	17.90	17.90	0.79%	878,459
Aug 24, 2026	17.91	17.95	17.63	17.76	17.76	-1.00%	1,226,863
Aug 21, 2026	17.93	18.13	17.88	17.94	17.94	-0.83%	1,069,801
Aug 20, 2026	17.94	18.23	17.93	18.09	18.09	1.69%	1,781,906
Aug 19, 2026	18.30	18.30	17.71	17.79	17.79	-2.52%	1,805,762
Aug 18, 2026	18.13	18.26	18.06	18.25	18.25	0.72%	1,411,747
Aug 17, 2026	17.80	18.17	17.71	18.12	18.12	1.23%	1,282,442
Aug 14, 2026	17.98	18.00	17.78	17.90	17.90	-0.39%	1,251,772
Aug 13, 2026	18.18	18.23	17.92	17.97	17.97	-0.99%	1,509,521
Aug 12, 2026	18.10	18.23	18.09	18.15	18.15	-	1,454,129
Aug 11, 2026	18.35	18.38	18.13	18.15	18.15	-1.47%	1,159,931
Aug 10, 2026	18.35	18.49	18.26	18.42	18.42	0.82%	1,268,236
Aug 7, 2026	18.22	18.30	18.05	18.27	18.27	-	1,007,685
Aug 6, 2026	18.50	18.51	18.05	18.27	18.27	-1.30%	1,568,668
Aug 5, 2026	18.52	18.60	18.40	18.51	18.51	0.11%	1,458,682
Aug 4, 2026	18.66	18.66	18.39	18.49	18.49	-0.16%	1,472,006
Aug 3, 2026	18.40	18.69	18.30	18.52	18.52	1.15%	2,102,146
Jul 31, 2026	18.21	18.39	18.16	18.31	18.31	0.83%	1,439,324
Jul 30, 2026	18.19	18.45	18.05	18.16	18.16	-0.11%	2,062,406
Jul 29, 2026	17.78	18.19	17.70	18.18	18.18	2.42%	2,034,304
Jul 28, 2026	17.70	17.95	17.65	17.75	17.75	-0.34%	1,146,604
Jul 27, 2026	17.47	17.87	17.46	17.81	17.81	1.95%	1,419,126
Jul 24, 2026	17.72	17.86	17.43	17.47	17.47	-2.02%	1,881,781
Jul 23, 2026	17.13	17.88	16.99	17.83	17.83	4.70%	3,072,963
Jul 22, 2026	17.28	17.28	16.96	17.03	17.03	-1.28%	1,563,386
Jul 21, 2026	17.20	17.35	17.07	17.25	17.25	0.29%	2,463,521
Jul 20, 2026	17.22	17.40	17.04	17.20	17.20	0.12%	1,747,414
Jul 17, 2026	17.40	17.68	17.03	17.18	17.18	-1.49%	1,968,706
Jul 16, 2026	17.63	17.69	17.33	17.44	17.44	-1.08%	1,474,136
Jul 15, 2026	17.36	17.71	17.36	17.63	17.63	0.63%	1,332,086
Jul 14, 2026	17.41	17.54	17.06	17.52	17.52	0.63%	1,802,312
Jul 13, 2026	18.00	18.22	17.38	17.41	17.41	-3.44%	1,890,843
Jul 10, 2026	17.88	18.43	17.73	18.03	18.03	1.07%	1,570,223
Jul 9, 2026	17.86	17.94	17.45	17.84	17.84	-0.50%	2,041,201
Jul 8, 2026	18.06	18.12	17.86	17.93	17.93	-0.99%	1,199,131
Jul 7, 2026	18.62	18.62	18.06	18.11	18.11	-2.53%	1,292,511
Jul 6, 2026	18.92	18.95	18.45	18.58	18.58	-1.59%	1,949,484
Jul 3, 2026	18.50	18.90	18.37	18.88	18.88	2.16%	2,303,651
Jul 2, 2026	18.45	18.68	18.33	18.48	18.48	0.11%	2,150,242
Jul 1, 2026	18.18	18.53	18.09	18.46	18.46	1.76%	2,269,971
Jun 30, 2026	18.04	18.27	17.68	18.14	18.14	0.89%	2,028,271
Jun 29, 2026	17.95	18.07	17.60	17.98	17.98	-0.11%	2,296,481
Jun 26, 2026	18.50	18.70	17.98	18.00	18.00	-2.28%	2,522,827
Jun 25, 2026	18.66	18.75	18.32	18.42	18.42	-1.71%	2,047,291
Jun 24, 2026	18.91	19.06	18.46	18.74	18.74	-0.95%	2,547,816
Jun 23, 2026	19.25	19.52	18.91	18.92	18.92	-2.52%	3,493,054
Jun 22, 2026	18.76	19.42	18.10	19.41	19.41	3.96%	6,567,383
Jun 18, 2026	19.15	19.15	18.56	18.67	18.67	-2.76%	3,923,627
Jun 17, 2026	19.95	19.95	18.90	19.20	19.20	-5.65%	7,468,506