SHA:688365 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.66	15.98	14.46	14.89	14.89	4.05%	31,740,654
Aug 27, 2026	13.94	14.32	13.83	14.31	14.31	2.65%	8,664,029
Aug 26, 2026	14.18	14.28	13.78	13.94	13.94	-1.69%	5,319,128
Aug 25, 2026	13.85	14.32	13.53	14.18	14.18	1.58%	7,584,117
Aug 24, 2026	14.33	14.60	13.73	13.96	13.96	-2.45%	8,670,262
Aug 21, 2026	14.35	14.48	14.06	14.31	14.31	-1.78%	7,356,771
Aug 20, 2026	14.79	14.84	14.38	14.57	14.57	0.41%	9,440,976
Aug 19, 2026	15.42	15.44	14.51	14.51	14.51	-6.69%	10,866,685
Aug 18, 2026	15.91	16.07	15.29	15.55	15.55	-2.87%	10,177,306
Aug 17, 2026	15.80	16.06	15.44	16.01	16.01	1.33%	10,724,709
Aug 14, 2026	16.20	16.43	15.25	15.80	15.80	-1.50%	15,078,773
Aug 13, 2026	16.29	16.87	16.02	16.04	16.04	-1.66%	14,245,480
Aug 12, 2026	16.25	16.76	15.99	16.31	16.31	-0.06%	11,487,452
Aug 11, 2026	16.06	16.60	15.89	16.32	16.32	0.87%	14,232,913
Aug 10, 2026	16.35	16.45	15.89	16.18	16.18	-0.19%	14,138,793
Aug 7, 2026	16.00	16.28	15.38	16.21	16.21	0.06%	20,672,758
Aug 6, 2026	16.01	17.04	16.00	16.20	16.20	1.19%	20,460,615
Aug 5, 2026	15.80	16.31	15.71	16.01	16.01	0.95%	16,822,460
Aug 4, 2026	15.00	15.98	15.00	15.86	15.86	7.53%	19,537,723
Aug 3, 2026	14.80	15.21	14.63	14.75	14.75	0.82%	17,103,006
Jul 31, 2026	13.30	15.33	13.30	14.63	14.63	11.17%	25,405,660
Jul 30, 2026	13.56	14.04	13.11	13.16	13.16	-2.30%	13,429,630
Jul 29, 2026	13.47	13.59	12.97	13.47	13.47	0.60%	9,530,645
Jul 28, 2026	13.18	13.77	13.10	13.39	13.39	0.15%	8,531,013
Jul 27, 2026	12.75	13.37	12.51	13.37	13.37	5.69%	9,965,828
Jul 24, 2026	13.08	13.18	12.65	12.65	12.65	-5.24%	8,944,867
Jul 23, 2026	13.35	13.50	13.06	13.35	13.35	-0.67%	7,978,592
Jul 22, 2026	13.40	13.67	13.22	13.44	13.44	-1.18%	10,106,965
Jul 21, 2026	13.26	13.68	12.30	13.60	13.60	2.03%	14,127,682
Jul 20, 2026	13.50	13.89	12.80	13.33	13.33	-1.26%	16,195,493
Jul 17, 2026	14.49	15.30	13.43	13.50	13.50	-9.15%	18,659,589
Jul 16, 2026	15.14	16.59	14.68	14.86	14.86	1.64%	19,750,679
Jul 15, 2026	14.40	15.08	14.40	14.62	14.62	0.90%	11,713,533
Jul 14, 2026	14.88	15.01	13.85	14.49	14.49	-2.16%	11,620,487
Jul 13, 2026	15.90	16.21	14.63	14.81	14.81	-7.73%	14,180,264
Jul 10, 2026	15.04	17.39	15.03	16.05	16.05	5.31%	22,895,519
Jul 9, 2026	14.58	15.42	14.38	15.24	15.24	3.11%	12,808,320
Jul 8, 2026	14.40	14.99	14.25	14.78	14.78	2.64%	10,473,991
Jul 7, 2026	14.82	14.90	14.35	14.40	14.40	-2.96%	8,209,912
Jul 6, 2026	15.49	15.76	14.84	14.84	14.84	-4.20%	9,133,855
Jul 3, 2026	15.95	16.09	15.42	15.49	15.49	-2.52%	11,801,224
Jul 2, 2026	16.55	17.45	15.75	15.89	15.89	-1.67%	20,952,109
Jul 1, 2026	15.68	16.66	15.68	16.16	16.16	2.47%	12,091,205
Jun 30, 2026	15.09	15.89	15.08	15.77	15.77	3.61%	9,349,391
Jun 29, 2026	15.60	15.72	14.95	15.22	15.22	-1.17%	10,249,926
Jun 26, 2026	16.33	16.33	15.35	15.40	15.40	-5.98%	11,956,572
Jun 25, 2026	16.95	17.10	16.26	16.38	16.38	-4.27%	12,428,798
Jun 24, 2026	17.50	17.51	16.70	17.11	17.11	-1.89%	12,154,473
Jun 23, 2026	18.10	18.10	17.24	17.44	17.44	-4.33%	13,379,823
Jun 22, 2026	18.04	18.29	17.15	18.23	18.23	0.05%	17,488,352