SHA:688334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	19.00	21.77	18.94	20.35	20.35	7.44%	9,096,561
Jun 15, 2026	18.45	19.05	18.45	18.94	18.94	2.71%	2,548,699
Jun 12, 2026	17.97	18.44	17.97	18.44	18.44	3.42%	2,344,839
Jun 11, 2026	17.80	18.03	17.70	17.83	17.83	-0.61%	1,039,600
Jun 10, 2026	18.20	18.24	17.82	17.94	17.94	-2.02%	1,444,463
Jun 9, 2026	18.25	18.34	18.06	18.31	18.31	1.16%	1,107,811
Jun 8, 2026	18.48	18.63	17.93	18.10	18.10	-2.79%	2,707,337
Jun 5, 2026	18.69	18.94	18.39	18.62	18.62	0.49%	1,450,571
Jun 4, 2026	18.80	18.83	18.41	18.53	18.53	-1.80%	1,918,203
Jun 3, 2026	19.23	19.23	18.72	18.87	18.87	-2.02%	2,450,327
Jun 2, 2026	19.70	19.70	19.05	19.26	19.26	-1.58%	2,174,106
Jun 1, 2026	19.19	19.77	19.19	19.57	19.57	1.35%	1,822,553
May 29, 2026	19.90	19.97	19.22	19.31	19.31	-2.87%	2,482,521
May 28, 2026	19.95	20.07	19.50	19.88	19.88	-0.35%	2,541,012
May 27, 2026	19.90	20.12	19.70	19.95	19.95	0.81%	2,535,977
May 26, 2026	20.48	20.48	19.58	19.79	19.79	-3.39%	2,909,073
May 25, 2026	20.51	20.94	20.43	20.69	20.49	1.03%	2,234,770
May 22, 2026	20.14	20.58	19.83	20.48	20.28	1.94%	3,758,497